Lịch sử giao dịch NDN - Vinacorp - Cổng thông tin Doanh nghiệp - Tài chính

Bạn chưa có cổ phiếu theo dõi nào! Nhấn [+] để thêm.

Thêm mã

VN-Index 1.00 +28.16 (+2.13%)
HNX-Index 316.69 +5.37 (+1.73%)
UPCOM-Index 88.93 +1.76 (+2.02%)

SỰ KIỆN:

VCB: Giao dịch 111.108.873 cp niêm yết bổ sung MWG: Giao dịch 12.729.511 cp niêm yết bổ sung CII: Giao dịch 3.000.000 cp niêm yết bổ sung

CTCP Đầu Tư Phát Triển Nhà Đà Nẵng
Danang Housing Investment Development JSC
Mã CK: NDN 23.10 ▲ +0.10 (+0.43%) (cập nhật 23:45 11/06/2021)
Đang giao dịch

Sàn giao dịch: HNX
Nhóm ngành: Bất động sản
Website: http://www.ndn.com.vn

NDN » Lịch sử giao dịch

Lọc theo thời gian (Reset)

Ngày	Đóng cửa	+/-	%	Mở cửa	Cao nhất	Thấp nhất	Tổng KLGD	Tổng GTGD
11/06/2021	23,100	0.10 ▲	0.43	23,000	23,400	22,800	443,700	10,249,470,000
10/06/2021	23,000	-0.50 ▼	-2.17	23,500	23,600	22,700	505,500	11,626,500,000
09/06/2021	23,500	0.40 ▲	1.70	23,100	23,900	22,700	528,000	12,408,000,000
08/06/2021	23,100	-1.30 ▼	-5.63	24,400	24,600	23,100	816,100	18,851,910,000
07/06/2021	24,400	-0.60 ▼	-2.46	25,000	25,100	23,700	1,120,100	27,330,440,000
04/06/2021	25,000	-0.30 ▼	-1.20	25,300	25,500	24,500	1,212,200	30,305,000,000
03/06/2021	25,300	0.10 ▲	0.40	25,200	25,700	24,900	972,100	24,594,130,000
02/06/2021	25,200	0.10 ▲	0.40	25,100	25,900	24,600	903,600	22,770,720,000
01/06/2021	25,100	1.40 ▲	5.58	23,700	25,500	23,200	2,073,000	52,032,300,000
31/05/2021	23,700	-0.10 ▼	-0.42	23,300	23,900	23,200	586,200	13,892,940,000
28/05/2021	23,800	0.50 ▲	2.10	23,300	24,000	22,800	873,500	20,789,300,000
27/05/2021	23,300	0.80 ▲	3.43	22,500	23,400	22,200	651,700	15,184,610,000
26/05/2021	22,500	-0.60 ▼	-2.67	23,100	23,100	22,100	738,000	16,605,000,000
25/05/2021	23,100	-0.80 ▼	-3.46	23,900	24,000	23,000	731,100	16,888,410,000
24/05/2021	23,900	1.00 ▲	4.18	22,900	24,100	22,800	607,900	14,528,810,000
21/05/2021	22,900	0.80 ▲	3.49	22,100	23,000	22,000	613,500	14,049,150,000
20/05/2021	22,100	-0.20 ▼	-0.90	22,300	22,400	22,000	413,800	9,144,980,000
19/05/2021	22,300	0.10 ▲	0.45	22,200	22,300	22,000	311,500	6,946,450,000
18/05/2021	22,200	-0.30 ▼	-1.35	22,500	22,600	22,000	328,700	7,297,140,000
17/05/2021	22,500	0.40 ▲	1.78	22,100	23,000	22,000	458,400	10,314,000,000
14/05/2021	22,100	0.00 ■■	0.00	22,100	22,300	22,000	298,900	6,605,690,000
13/05/2021	22,100	-0.20 ▼	-0.90	22,300	22,200	21,900	416,200	9,198,020,000
12/05/2021	22,300	0.00 ■■	0.00	22,300	22,300	21,700	457,700	10,206,710,000
11/05/2021	22,300	0.20 ▲	0.90	22,100	22,600	22,000	419,800	9,361,540,000
10/05/2021	22,100	-0.30 ▼	-1.36	22,400	22,400	21,900	405,800	8,968,180,000
07/05/2021	22,400	-0.20 ▼	-0.89	22,600	22,700	22,000	430,100	9,634,240,000
06/05/2021	22,600	-0.10 ▼	-0.44	22,700	22,900	22,600	497,000	11,232,200,000
05/05/2021	22,700	0.10 ▲	0.44	22,600	23,000	22,400	334,500	7,593,150,000
04/05/2021	22,400	-0.40 ▼	-1.79	22,800	22,800	21,700	149,400	3,346,560,000
29/04/2021	22,800	-0.20 ▼	-0.88	23,000	23,300	22,700	316,000	7,204,800,000
28/04/2021	23,000	0.20 ▲	0.87	22,800	23,300	22,000	323,000	7,429,000,000
27/04/2021	22,800	-0.30 ▼	-1.32	23,100	23,200	22,600	309,500	7,056,600,000
26/04/2021	23,100	0.10 ▲	0.43	23,000	24,100	23,000	546,100	12,614,910,000
23/04/2021	23,000	1.70 ▲	7.39	21,300	23,000	19,800	512,800	11,794,400,000
22/04/2021	21,300	-2.10 ▼	-9.86	23,400	23,600	21,300	1,130,500	24,079,650,000
20/04/2021	23,400	-1.00 ▼	-4.27	24,400	24,800	23,400	958,300	22,424,220,000
19/04/2021	24,400	-0.60 ▼	-2.46	25,000	25,000	24,000	723,800	17,660,720,000
16/04/2021	25,000	-0.70 ▼	-2.80	25,700	25,700	24,000	1,036,400	25,910,000,000
15/04/2021	25,700	-0.50 ▼	-1.95	26,200	26,400	25,600	529,200	13,600,440,000
14/04/2021	26,200	0.30 ▲	1.15	25,900	26,400	25,800	654,000	17,134,800,000
13/04/2021	25,900	-0.20 ▼	-0.77	26,100	26,800	25,800	1,449,300	37,536,870,000
12/04/2021	26,100	0.10 ▲	0.38	26,000	26,200	25,900	770,900	20,120,490,000
09/04/2021	26,000	0.00 ■■	0.00	26,000	26,300	25,900	506,700	13,174,200,000
08/04/2021	26,000	-0.10 ▼	-0.38	26,100	26,300	25,800	504,600	13,119,600,000
07/04/2021	26,100	0.30 ▲	1.15	25,800	26,200	25,500	878,000	22,915,800,000
06/04/2021	25,800	-0.40 ▼	-1.55	26,200	26,200	25,600	897,000	23,142,600,000
05/04/2021	26,200	-0.10 ▼	-0.38	26,400	26,500	26,000	697,200	18,266,640,000
02/04/2021	26,300	-0.10 ▼	-0.38	26,400	27,000	26,100	889,800	23,401,740,000
01/04/2021	26,400	0.80 ▲	3.03	25,600	27,500	25,300	1,830,100	48,314,640,000
31/03/2021	25,600	0.10 ▲	0.39	25,500	25,700	25,300	568,200	14,545,920,000
30/03/2021	25,500	-0.10 ▼	-0.39	25,600	26,200	25,500	545,500	13,910,250,000
29/03/2021	25,600	0.30 ▲	1.17	25,300	26,000	25,200	678,700	17,374,720,000
26/03/2021	25,300	0.00 ■■	0.00	25,300	25,800	24,500	1,151,000	29,120,300,000
25/03/2021	25,300	0.00 ■■	0.00	25,300	25,900	25,000	712,000	18,013,600,000
24/03/2021	25,300	-0.40 ▼	-1.58	25,700	25,700	24,800	1,167,200	29,530,160,000
23/03/2021	25,700	-0.60 ▼	-2.33	26,300	26,400	25,300	877,500	22,551,750,000
22/03/2021	26,300	1.10 ▲	4.18	25,200	27,100	25,100	1,606,300	42,245,690,000
19/03/2021	25,200	0.10 ▲	0.40	25,100	25,300	24,500	793,200	19,988,640,000
18/03/2021	25,100	-0.30 ▼	-1.20	25,400	25,700	24,900	557,800	14,000,780,000
17/03/2021	25,400	0.70 ▲	2.76	24,700	26,000	24,600	1,227,100	31,168,340,000
16/03/2021	24,700	-0.30 ▼	-1.21	25,000	25,000	24,500	746,000	18,426,200,000
15/03/2021	25,000	-0.30 ▼	-1.20	25,300	25,300	24,700	1,142,200	28,555,000,000
12/03/2021	25,300	-0.30 ▼	-1.19	25,600	25,800	25,200	420,600	10,641,180,000
11/03/2021	25,600	0.10 ▲	0.39	25,500	26,200	25,000	898,200	22,993,920,000
10/03/2021	25,500	2.30 ▲	9.02	23,200	25,500	23,200	3,487,500	88,931,250,000
09/03/2021	23,200	-0.10 ▼	-0.43	23,300	23,500	22,900	417,800	9,692,960,000
08/03/2021	23,300	0.00 ■■	0.00	23,300	23,600	23,000	489,500	11,405,350,000
05/03/2021	23,300	0.20 ▲	0.86	23,100	23,300	22,400	708,900	16,517,370,000
04/03/2021	23,100	-0.60 ▼	-2.60	23,700	23,700	22,600	807,100	18,644,010,000
03/03/2021	23,700	0.00 ■■	0.00	23,700	23,900	23,400	492,500	11,672,250,000
02/03/2021	23,700	0.00 ■■	0.00	23,700	24,400	23,500	387,400	9,181,380,000
01/03/2021	23,700	0.90 ▲	3.80	22,800	23,700	22,500	988,900	23,436,930,000
26/02/2021	22,800	0.30 ▲	1.32	22,500	22,800	22,200	347,400	7,920,720,000
25/02/2021	22,500	-0.30 ▼	-1.33	22,800	22,900	22,500	401,700	9,038,250,000
24/02/2021	22,800	0.00 ■■	0.00	22,800	23,000	22,500	542,700	12,373,560,000
23/02/2021	22,800	-0.10 ▼	-0.44	22,900	23,100	22,600	412,200	9,398,160,000
22/02/2021	22,900	0.30 ▲	1.31	22,600	23,500	22,600	825,700	18,908,530,000
19/02/2021	22,800	0.00 ■■	0.00	22,800	22,800	22,300	75,200	1,714,560,000
18/02/2021	22,800	0.00 ■■	0.00	22,800	22,900	22,500	663,400	15,125,520,000
17/02/2021	22,800	1.40 ▲	6.14	21,400	23,000	21,500	450,800	10,278,240,000
09/02/2021	21,400	0.80 ▲	3.74	20,600	21,600	20,600	391,000	8,367,400,000
08/02/2021	20,600	-1.30 ▼	-6.31	21,500	21,900	20,300	810,000	16,686,000,000
05/02/2021	21,900	0.40 ▲	1.83	21,500	21,900	21,400	319,600	6,999,240,000
05/01/2021	22,700	0.10 ▲	0.44	22,600	23,100	22,300	152,500	3,461,750,000
04/01/2021	22,600	0.40 ▲	1.77	22,200	22,800	22,200	740,400	16,733,040,000
31/12/2020	22,200	0.00 ■■	0.00	22,200	22,300	21,900	268,900	5,969,580,000
30/12/2020	22,200	0.30 ▲	1.35	21,900	22,300	21,600	616,800	13,692,960,000
29/12/2020	21,900	0.20 ▲	0.91	21,700	22,200	21,500	90,060	1,972,314,000
28/12/2020	21,700	0.30 ▲	1.38	21,400	22,400	21,200	106,250	2,305,625,000
27/12/2020	21,400	0.60 ▲	2.80	20,800	21,400	20,800	53,120	1,136,768,000
25/12/2020	21,400	0.60 ▲	2.80	20,800	21,400	20,800	53,120	1,136,768,000
24/12/2020	20,800	-0.40 ▼	-1.92	21,200	21,400	19,800	110,230	2,292,784,000
23/12/2020	21,200	-0.60 ▼	-2.83	21,800	22,500	21,000	65,730	1,393,476,000
22/12/2020	21,800	0.90 ▲	4.13	20,900	22,000	20,800	98,120	2,139,016,000
21/12/2020	20,900	0.10 ▲	0.48	20,800	21,300	20,800	86,870	1,815,583,000
20/12/2020	20,800	0.00 ■■	0.00	20,800	20,900	20,600	53,840	1,119,872,000
18/12/2020	20,800	0.00 ■■	0.00	20,800	20,900	20,600	53,840	1,119,872,000
17/12/2020	20,800	-0.70 ▼	-3.37	21,500	22,000	20,600	80,450	1,673,360,000
16/12/2020	21,500	0.80 ▲	3.72	20,700	21,800	20,900	51,530	1,107,895,000
15/12/2020	20,700	0.60 ▲	2.90	20,100	21,200	20,000	203,070	4,203,549,000
14/12/2020	20,100	0.30 ▲	1.49	19,800	20,400	19,800	53,960	1,084,596,000
13/12/2020	19,800	-0.10 ▼	-0.51	19,900	20,000	19,700	30,710	608,058,000
11/12/2020	19,800	-0.10 ▼	-0.51	19,900	20,000	19,700	30,710	608,058,000
10/12/2020	19,900	-0.20 ▼	-1.01	20,100	20,200	19,700	75,500	1,502,450,000
09/12/2020	20,100	0.10 ▲	0.50	20,000	20,500	20,000	30,110	605,211,000
08/12/2020	20,000	-0.20 ▼	-1.00	20,200	20,300	19,900	49,020	980,400,000
07/12/2020	20,200	0.30 ▲	1.49	19,900	20,500	19,900	70,480	1,423,696,000
04/12/2020	19,900	-0.10 ▼	-0.50	20,000	20,200	19,900	287,700	5,725,230,000
03/12/2020	20,000	-0.20 ▼	-1.00	20,200	20,300	19,900	30,700	614,000,000
02/12/2020	20,200	0.40 ▲	1.98	19,800	20,400	19,800	94,400	1,906,880,000
01/12/2020	19,800	-0.10 ▼	-0.51	19,900	19,900	19,300	51,720	1,024,056,000
30/11/2020	19,900	0.70 ▲	3.52	19,200	20,500	19,200	1,268,800	25,249,120,000
27/11/2020	19,200	0.20 ▲	1.04	19,000	19,200	18,700	302,000	5,798,400,000
26/11/2020	19,000	-0.30 ▼	-1.58	19,300	19,400	18,800	323,200	6,140,800,000
25/11/2020	19,300	-0.20 ▼	-1.04	19,500	19,700	19,200	244,200	4,713,060,000
24/11/2020	19,500	-0.10 ▼	-0.51	19,600	19,800	19,100	435,400	8,490,300,000
23/11/2020	19,600	0.80 ▲	4.08	18,800	19,900	18,600	968,700	18,986,520,000
20/11/2020	18,800	0.00 ■■	0.00	18,800	18,900	18,600	283,100	5,322,280,000
19/11/2020	18,800	-0.10 ▼	-0.53	18,900	18,900	18,600	352,400	6,625,120,000
18/11/2020	18,900	0.00 ■■	0.00	18,900	19,000	18,700	30,840	582,876,000
17/11/2020	18,900	0.10 ▲	0.53	18,800	19,200	18,800	269,300	5,089,770,000
16/11/2020	18,800	-0.10 ▼	-0.53	18,900	19,200	18,700	33,410	628,108,000
13/11/2020	18,900	0.10 ▲	0.53	18,800	19,000	18,700	23,430	442,827,000
12/11/2020	18,800	0.00 ■■	0.00	18,800	18,900	18,600	22,710	426,948,000
11/11/2020	18,800	0.20 ▲	1.06	18,600	18,800	18,500	21,950	412,660,000
10/11/2020	18,600	0.00 ■■	0.00	18,600	19,000	18,500	47,320	880,152,000
09/11/2020	18,600	0.40 ▲	2.15	18,200	18,600	18,000	473,500	8,807,100,000
06/11/2020	18,200	0.00 ■■	0.00	18,200	18,300	18,000	10,150	184,730,000
05/11/2020	18,200	0.10 ▲	0.55	18,100	19,000	18,000	132,300	2,407,860,000
04/11/2020	18,100	-0.10 ▼	-0.55	18,200	18,400	18,000	26,610	481,641,000
03/11/2020	18,200	0.10 ▲	0.55	18,100	18,200	18,000	21,510	391,482,000
02/11/2020	18,100	0.30 ▲	1.66	17,800	18,100	17,700	15,750	285,075,000
30/10/2020	17,800	-0.10 ▼	-0.56	17,900	18,100	17,600	317,900	5,658,620,000
29/10/2020	17,900	0.00 ■■	0.00	17,900	18,100	17,700	480,000	8,592,000,000
28/10/2020	17,900	-0.40 ▼	-2.23	18,300	20,100	17,800	565,300	10,118,870,000
27/10/2020	18,300	0.10 ▲	0.55	18,200	18,400	18,100	43,940	804,102,000
26/10/2020	18,200	-0.30 ▼	-1.65	18,500	19,000	18,200	267,900	4,875,780,000
23/10/2020	18,500	0.30 ▲	1.62	18,200	19,000	18,200	22,240	411,440,000
22/10/2020	18,200	0.00 ■■	0.00	18,200	18,300	18,100	21,320	388,024,000
21/10/2020	18,200	-0.10 ▼	-0.55	18,300	18,400	18,200	322,500	5,869,500,000
20/10/2020	18,300	-0.20 ▼	-1.09	18,500	19,000	18,100	22,310	408,273,000
19/10/2020	18,500	0.10 ▲	0.54	18,400	18,700	16,800	36,450	674,325,000
16/10/2020	18,400	0.00 ■■	0.00	18,400	19,000	18,100	53,340	981,456,000
15/10/2020	18,400	-0.60 ▼	-3.26	19,000	19,000	18,300	855,000	15,732,000,000
14/10/2020	19,000	-0.40 ▼	-2.11	19,400	19,800	19,000	711,000	13,509,000,000
13/10/2020	19,400	0.00 ■■	0.00	19,400	19,600	19,000	545,400	10,580,760,000
12/10/2020	19,400	-0.40 ▼	-2.06	19,800	20,600	19,200	113,930	2,210,242,000
09/10/2020	19,800	1.70 ▲	8.59	18,100	19,900	18,500	2,289,700	45,336,060,000
08/10/2020	18,100	-0.30 ▼	-1.66	18,400	19,000	18,000	39,700	718,570,000
07/10/2020	18,400	-0.20 ▼	-1.09	18,600	19,000	18,400	41,230	758,632,000
06/10/2020	18,600	0.00 ■■	0.00	18,600	19,000	18,400	353,600	6,576,960,000
05/10/2020	18,600	0.10 ▲	0.54	18,500	19,000	18,300	537,800	10,003,080,000
02/10/2020	18,500	-0.20 ▼	-1.08	18,700	19,000	17,600	86,520	1,600,620,000
01/10/2020	18,700	0.20 ▲	1.07	18,500	19,000	18,300	69,930	1,307,691,000
30/09/2020	18,500	1.10 ▲	5.95	17,400	18,500	17,400	123,840	2,291,040,000
29/09/2020	17,400	0.70 ▲	4.02	16,700	17,500	16,600	178,120	3,099,288,000
28/09/2020	16,700	0.00 ■■	0.00	16,700	16,900	16,600	373,800	6,242,460,000
25/09/2020	16,700	0.00 ■■	0.00	16,700	16,900	16,500	287,700	4,804,590,000
24/09/2020	16,700	0.00 ■■	0.00	16,700	16,900	16,400	18,300	305,610,000
23/09/2020	16,700	0.20 ▲	1.20	16,500	16,800	16,300	26,940	449,898,000
22/09/2020	16,500	-0.30 ▼	-1.82	16,800	16,900	16,500	28,710	473,715,000
21/09/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,700	203,900	3,425,520,000
18/09/2020	17,000	0.10 ▲	0.59	16,900	17,100	16,600	14,040	238,680,000
17/09/2020	16,900	0.10 ▲	0.59	16,800	16,900	16,500	260,100	4,395,690,000
16/09/2020	16,800	0.10 ▲	0.60	16,700	17,000	16,600	175,100	2,941,680,000
15/09/2020	16,700	0.20 ▲	1.20	16,500	17,000	16,200	24,450	408,315,000
14/09/2020	16,500	0.70 ▲	4.24	15,800	17,300	15,700	52,060	858,990,000
11/09/2020	15,800	-0.10 ▼	-0.63	15,900	17,400	15,700	339,000	5,356,200,000
10/09/2020	15,900	0.00 ■■	0.00	15,900	16,000	15,700	14,920	237,228,000
09/09/2020	15,900	0.00 ■■	0.00	15,900	15,900	15,600	140,100	2,227,590,000
08/09/2020	15,900	0.10 ▲	0.63	15,800	15,900	15,600	22,980	365,382,000
07/09/2020	15,800	0.10 ▲	0.63	15,700	16,000	15,700	17,560	277,448,000
04/09/2020	15,700	-0.10 ▼	-0.64	15,800	15,700	15,400	15,610	245,077,000
03/09/2020	15,800	0.20 ▲	1.27	15,600	15,800	15,300	20,440	322,952,000
01/09/2020	15,600	0.10 ▲	0.64	15,500	15,600	15,200	11,800	184,080,000
31/08/2020	15,500	-0.20 ▼	-1.29	15,700	16,000	15,300	18,320	283,960,000
28/08/2020	15,700	0.10 ▲	0.64	15,600	16,000	15,500	189,000	2,967,300,000
27/08/2020	15,600	-0.10 ▼	-0.64	15,700	17,200	15,500	440,200	6,867,120,000
26/08/2020	15,700	0.60 ▲	3.82	15,100	16,600	15,000	41,410	650,137,000
25/08/2020	15,100	-0.10 ▼	-0.66	15,200	15,300	15,100	24,170	364,967,000
24/08/2020	15,200	0.10 ▲	0.66	15,100	15,200	15,000	519,500	7,896,400,000
21/08/2020	15,100	0.00 ■■	0.00	15,100	15,400	14,900	504,400	7,616,440,000
20/08/2020	15,100	-0.10 ▼	-0.66	15,200	16,700	15,000	126,600	1,911,660,000
19/08/2020	15,200	0.20 ▲	1.32	15,000	16,500	14,800	17,570	267,064,000
18/08/2020	15,000	0.10 ▲	0.67	14,900	15,000	14,800	22,620	339,300,000
17/08/2020	14,900	-0.10 ▼	-0.67	15,000	15,400	14,700	305,200	4,547,480,000
14/08/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,700	43,500	652,500,000
13/08/2020	15,000	0.00 ■■	0.00	15,000	15,400	14,800	30,250	453,750,000
12/08/2020	15,000	-0.10 ▼	-0.67	15,100	15,100	14,700	24,400	366,000,000
11/08/2020	15,100	0.80 ▲	5.30	14,300	15,100	14,600	780,900	11,791,590,000
10/08/2020	18,600	-0.10 ▼	-0.54	18,700	20,500	18,600	891,100	16,574,460,000
07/08/2020	18,700	-0.30 ▼	-1.60	19,000	19,200	18,700	499,600	9,342,520,000
06/08/2020	19,000	0.00 ■■	0.00	19,000	19,500	18,800	26,470	502,930,000
05/08/2020	19,000	0.40 ▲	2.11	18,600	19,000	18,400	47,940	910,860,000
04/08/2020	18,600	0.10 ▲	0.54	18,500	20,300	18,500	28,370	527,682,000
03/08/2020	18,500	0.90 ▲	4.86	17,600	19,300	17,700	413,100	7,642,350,000
31/07/2020	17,600	0.00 ■■	0.00	17,600	17,800	17,000	15,310	269,456,000
30/07/2020	17,600	-0.20 ▼	-1.14	17,800	18,500	17,500	226,400	3,984,640,000
29/07/2020	17,800	-0.30 ▼	-1.69	18,100	18,300	16,900	74,190	1,320,582,000
28/07/2020	18,100	1.40 ▲	7.73	16,700	18,200	17,500	417,600	7,558,560,000
27/07/2020	16,700	-1.30 ▼	-7.78	18,000	18,000	16,300	771,200	12,879,040,000
24/07/2020	18,000	-1.10 ▼	-6.11	19,100	19,600	17,200	756,500	13,617,000,000
23/07/2020	19,100	0.00 ■■	0.00	19,100	19,200	18,900	162,000	3,094,200,000
22/07/2020	19,100	-0.30 ▼	-1.57	19,400	19,600	19,100	19,400	370,540,000
21/07/2020	19,400	-0.50 ▼	-2.58	19,900	21,800	19,000	33,140	642,916,000
20/07/2020	19,900	0.30 ▲	1.51	19,600	21,500	19,500	29,610	589,239,000
17/07/2020	19,600	0.30 ▲	1.53	19,300	19,700	19,300	15,310	300,076,000
16/07/2020	19,300	0.50 ▲	2.59	18,800	19,400	18,900	46,910	905,363,000
15/07/2020	18,800	-0.20 ▼	-1.06	19,000	19,400	18,800	14,850	279,180,000
14/07/2020	19,000	0.20 ▲	1.05	18,800	19,000	18,600	168,500	3,201,500,000
13/07/2020	18,800	0.00 ■■	0.00	18,800	20,600	18,600	26,890	505,532,000
10/07/2020	18,800	0.00 ■■	0.00	18,800	20,000	18,600	19,370	364,156,000
09/07/2020	18,800	0.50 ▲	2.66	18,300	20,100	18,400	26,640	500,832,000
08/07/2020	18,300	0.00 ■■	0.00	18,300	18,800	18,200	14,400	263,520,000
07/07/2020	18,300	-0.10 ▼	-0.55	18,400	18,400	18,100	218,200	3,993,060,000
06/07/2020	18,400	0.10 ▲	0.54	18,300	18,800	18,200	15,880	292,192,000
03/07/2020	18,300	0.10 ▲	0.55	18,200	18,900	18,200	139,100	2,545,530,000
02/07/2020	18,200	0.40 ▲	2.20	17,800	19,500	17,900	37,840	688,688,000
01/07/2020	17,800	0.30 ▲	1.69	17,500	17,900	17,400	10,490	186,722,000
30/06/2020	17,500	0.00 ■■	0.00	17,500	18,000	17,300	24,400	427,000,000
29/06/2020	17,500	-0.40 ▼	-2.29	17,900	18,000	17,300	46,380	811,650,000
26/06/2020	17,900	0.10 ▲	0.56	17,800	18,200	17,900	162,000	2,899,800,000
25/06/2020	17,800	-0.20 ▼	-1.12	18,000	18,000	17,700	262,700	4,676,060,000
24/06/2020	18,000	-0.10 ▼	-0.56	18,100	18,400	17,900	486,100	8,749,800,000
23/06/2020	18,100	-0.10 ▼	-0.55	18,200	18,800	17,800	215,900	3,907,790,000
22/06/2020	18,200	0.50 ▲	2.75	17,700	18,500	17,800	249,600	4,542,720,000
19/06/2020	17,700	0.20 ▲	1.13	17,500	17,800	17,400	224,800	3,978,960,000
18/06/2020	17,500	-0.10 ▼	-0.57	17,600	18,000	17,200	25,450	445,375,000
17/06/2020	17,600	0.10 ▲	0.57	17,500	17,700	17,200	28,140	495,264,000
16/06/2020	17,500	0.50 ▲	2.86	17,000	17,600	17,100	28,040	490,700,000
15/06/2020	17,000	0.50 ▲	2.94	16,500	18,100	16,500	78,770	1,339,090,000
12/06/2020	16,500	-0.40 ▼	-2.42	16,900	16,800	15,900	79,210	1,306,965,000
11/06/2020	16,900	-1.80 ▼	-10.65	18,700	18,800	16,900	65,540	1,107,626,000
10/06/2020	18,700	0.10 ▲	0.53	18,600	20,000	18,000	45,130	843,931,000
09/06/2020	18,600	-0.50 ▼	-2.69	19,100	21,000	17,300	93,840	1,745,424,000
08/06/2020	19,100	-1.40 ▼	-7.33	20,500	20,500	19,000	718,000	13,713,800,000
06/06/2020	20,500	0.00 ■■	0.00	20,500	20,500	19,900	35,690	731,645,000
05/06/2020	20,500	0.00 ■■	0.00	20,500	20,500	19,900	35,690	731,645,000
04/06/2020	20,500	0.60 ▲	2.93	19,900	21,800	19,900	69,990	1,434,795,000
03/06/2020	19,900	1.10 ▲	5.53	18,800	20,600	18,700	82,380	1,639,362,000
02/06/2020	18,800	0.50 ▲	2.66	18,300	19,000	18,300	71,920	1,352,096,000
01/06/2020	18,300	0.60 ▲	3.28	17,700	18,600	18,000	46,860	857,538,000
31/05/2020	17,700	-0.10 ▼	-0.56	17,800	17,900	17,600	7,840	138,768,000
29/05/2020	17,700	-0.10 ▼	-0.56	17,800	17,900	17,600	7,840	138,768,000
28/05/2020	17,800	0.10 ▲	0.56	17,700	17,800	17,500	13,330	237,274,000
27/05/2020	17,700	-0.30 ▼	-1.69	18,000	18,000	17,600	26,490	468,873,000
26/05/2020	18,000	0.20 ▲	1.11	17,800	18,500	17,800	25,640	461,520,000
25/05/2020	17,800	0.90 ▲	5.06	16,900	18,000	16,900	40,670	723,926,000
24/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,100	16,400	56,610	956,709,000
22/05/2020	16,900	-0.10 ▼	-0.59	17,000	17,100	16,400	56,610	956,709,000
21/05/2020	17,000	0.00 ■■	0.00	17,000	17,100	16,800	17,090	290,530,000
20/05/2020	17,000	0.20 ▲	1.18	16,800	17,000	16,700	14,830	252,110,000
19/05/2020	16,800	0.00 ■■	0.00	16,800	17,200	16,700	35,830	601,944,000
18/05/2020	16,800	0.00 ■■	0.00	16,800	17,000	16,700	9,790	164,472,000
17/05/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,600	21,870	367,416,000
15/05/2020	16,800	-0.20 ▼	-1.19	17,000	17,000	16,600	21,870	367,416,000
14/05/2020	17,000	-0.20 ▼	-1.18	17,200	17,100	16,900	20,350	345,950,000
13/05/2020	17,200	0.20 ▲	1.16	17,000	17,300	16,800	37,920	652,224,000
12/05/2020	17,000	0.50 ▲	2.94	16,500	17,000	16,300	48,510	824,670,000
11/05/2020	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	12,570	207,405,000
10/05/2020	16,600	0.40 ▲	2.41	16,200	17,000	16,100	40,840	677,944,000
08/05/2020	16,600	0.40 ▲	2.41	16,200	17,000	16,100	40,840	677,944,000
07/05/2020	16,200	-0.10 ▼	-0.62	16,300	16,300	16,100	16,280	263,736,000
06/05/2020	16,300	-0.10 ▼	-0.61	16,400	16,500	14,800	68,690	1,119,647,000
05/05/2020	16,400	0.20 ▲	1.22	16,200	16,400	16,200	27,360	448,704,000
04/05/2020	16,200	-0.30 ▼	-1.85	16,500	16,400	16,100	21,130	342,306,000
01/05/2020	16,500	0.10 ▲	0.61	16,400	16,500	16,300	21,840	360,360,000
30/04/2020	16,500	0.10 ▲	0.61	16,400	16,500	16,300	21,840	360,360,000
29/04/2020	16,500	0.10 ▲	0.61	16,400	16,500	16,300	21,840	360,360,000
28/04/2020	16,400	-0.10 ▼	-0.61	16,500	16,500	16,100	12,260	201,064,000
27/04/2020	16,500	0.20 ▲	1.21	16,300	16,500	16,000	25,970	428,505,000
26/04/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,000	17,890	291,607,000
24/04/2020	16,300	0.00 ■■	0.00	16,300	16,300	16,000	17,890	291,607,000
23/04/2020	16,300	-0.20 ▼	-1.23	16,500	16,700	16,200	48,240	786,312,000
22/04/2020	16,500	0.90 ▲	5.45	15,600	16,500	15,300	41,030	676,995,000
21/04/2020	15,600	-0.70 ▼	-4.49	16,300	16,300	15,500	40,360	629,616,000
20/04/2020	16,300	-0.40 ▼	-2.45	16,700	16,700	16,100	49,450	806,035,000
19/04/2020	16,700	0.00 ■■	0.00	16,700	17,000	16,400	51,370	857,879,000
17/04/2020	16,700	0.00 ■■	0.00	16,700	17,000	16,400	51,370	857,879,000
16/04/2020	16,700	0.00 ■■	0.00	16,700	16,700	16,400	29,070	485,469,000
15/04/2020	16,700	0.30 ▲	1.80	16,400	17,000	16,400	42,620	711,754,000
14/04/2020	16,400	0.40 ▲	2.44	16,000	16,400	15,800	38,470	630,908,000
13/04/2020	16,000	-0.20 ▼	-1.25	16,200	16,300	15,800	50,640	810,240,000
12/04/2020	16,200	0.40 ▲	2.47	15,800	17,300	16,200	126,710	2,052,702,000
10/04/2020	16,200	0.40 ▲	2.47	15,800	17,300	16,200	126,710	2,052,702,000
09/04/2020	15,800	1.40 ▲	8.86	14,400	15,800	15,700	25,410	401,478,000
08/04/2020	14,400	0.10 ▲	0.69	14,300	14,400	14,000	5,940	85,536,000
07/04/2020	14,300	0.00 ■■	0.00	14,300	14,500	14,000	13,840	197,912,000
06/04/2020	14,300	0.50 ▲	3.50	13,800	14,400	13,500	18,390	262,977,000
05/04/2020	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	10,590	146,142,000
03/04/2020	13,800	-0.10 ▼	-0.72	13,900	14,000	13,800	10,590	146,142,000
02/04/2020	13,900	0.60 ▲	4.32	13,300	13,900	13,100	14,730	204,747,000
01/04/2020	13,900	0.60 ▲	4.32	13,300	13,900	13,100	14,730	204,747,000
31/03/2020	13,300	0.30 ▲	2.26	13,000	13,500	12,800	31,640	420,812,000
30/03/2020	13,000	-0.40 ▼	-3.08	13,400	13,300	12,800	17,670	229,710,000
29/03/2020	13,400	-0.10 ▼	-0.75	13,500	13,700	13,300	11,950	160,130,000
27/03/2020	13,400	-0.10 ▼	-0.75	13,500	13,700	13,300	11,950	160,130,000
26/03/2020	13,500	-0.50 ▼	-3.70	14,000	13,900	13,400	15,210	205,335,000
25/03/2020	14,000	0.30 ▲	2.14	13,700	14,100	13,600	24,380	341,320,000
24/03/2020	13,700	0.80 ▲	5.84	12,900	13,700	12,900	21,720	297,564,000
23/03/2020	12,900	-1.40 ▼	-10.85	14,300	13,900	12,900	41,880	540,252,000
22/03/2020	14,300	-0.20 ▼	-1.40	14,500	15,000	14,000	16,510	236,093,000
20/03/2020	14,300	-0.20 ▼	-1.40	14,500	15,000	14,000	16,510	236,093,000
19/03/2020	14,500	-0.30 ▼	-2.07	14,800	14,600	14,100	7,610	110,345,000
18/03/2020	14,800	0.00 ■■	0.00	14,800	15,000	14,500	33,900	501,720,000
17/03/2020	14,800	1.00 ▲	6.76	13,800	14,800	13,100	24,140	357,272,000
16/03/2020	13,800	0.30 ▲	2.17	13,500	14,000	13,100	211,000	2,911,800,000
13/03/2020	13,500	-0.20 ▼	-1.48	13,700	14,000	12,400	387,900	5,236,650,000
12/03/2020	13,700	-0.70 ▼	-5.11	14,400	14,000	13,000	563,400	7,718,580,000
11/03/2020	14,400	-0.10 ▼	-0.69	14,500	15,000	13,900	187,400	2,698,560,000
10/03/2020	14,500	0.20 ▲	1.38	14,300	14,900	13,000	16,690	242,005,000
09/03/2020	14,300	-1.50 ▼	-10.49	15,800	15,200	14,300	80,870	1,156,441,000
06/03/2020	15,800	-0.10 ▼	-0.63	15,900	15,900	15,700	76,300	1,205,540,000
05/03/2020	15,900	0.30 ▲	1.89	15,600	16,000	15,600	29,600	470,640,000
04/03/2020	15,600	0.00 ■■	0.00	15,600	15,800	15,500	23,620	368,472,000
03/03/2020	15,600	0.00 ■■	0.00	15,600	16,000	15,600	15,180	236,808,000
02/03/2020	15,600	0.10 ▲	0.64	15,500	15,700	15,500	14,800	230,880,000
28/02/2020	15,500	-0.10 ▼	-0.65	15,600	15,500	15,200	17,680	274,040,000
27/02/2020	15,600	-0.10 ▼	-0.64	15,700	15,800	15,500	34,690	541,164,000
26/02/2020	15,700	-0.30 ▼	-1.91	16,000	16,100	15,400	29,690	466,133,000
25/02/2020	16,000	0.70 ▲	4.38	15,300	16,000	15,100	201,300	3,220,800,000
24/02/2020	15,300	-0.80 ▼	-5.23	16,100	16,100	15,100	47,370	724,761,000
21/02/2020	16,100	0.50 ▲	3.11	15,600	16,500	15,600	361,400	5,818,540,000
20/02/2020	15,600	0.10 ▲	0.64	15,500	15,700	15,400	19,930	310,908,000
19/02/2020	15,500	-0.10 ▼	-0.65	15,600	15,700	15,400	13,150	203,825,000
18/02/2020	15,600	0.20 ▲	1.28	15,400	15,700	15,400	19,080	297,648,000
17/02/2020	15,400	-0.40 ▼	-2.60	15,800	15,900	15,300	207,900	3,201,660,000
15/02/2020	15,800	0.40 ▲	2.53	15,400	15,800	15,200	59,210	935,518,000
14/02/2020	15,800	0.40 ▲	2.53	15,400	15,800	15,200	59,210	935,518,000
13/02/2020	15,400	0.40 ▲	2.60	15,000	15,600	15,000	39,390	606,606,000
12/02/2020	15,000	0.50 ▲	3.33	14,500	15,500	14,500	49,210	738,150,000
11/02/2020	14,500	0.40 ▲	2.76	14,100	14,600	14,100	23,450	340,025,000
10/02/2020	14,100	-0.20 ▼	-1.42	14,300	14,300	13,900	25,290	356,589,000
09/02/2020	14,300	-0.20 ▼	-1.40	14,500	14,500	14,200	16,130	230,659,000
07/02/2020	14,300	-0.20 ▼	-1.40	14,500	14,500	14,200	16,130	230,659,000
06/02/2020	14,500	0.70 ▲	4.83	13,800	14,500	13,800	39,490	572,605,000
05/02/2020	13,800	0.20 ▲	1.45	13,600	14,100	13,700	31,770	438,426,000
04/02/2020	13,600	-0.30 ▼	-2.21	13,900	14,000	13,400	47,320	643,552,000
03/02/2020	13,900	-1.20 ▼	-8.63	15,100	15,000	13,600	91,660	1,274,074,000
02/02/2020	15,100	-0.50 ▼	-3.31	15,600	15,600	15,100	41,260	623,026,000
31/01/2020	15,100	-0.50 ▼	-3.31	15,600	15,600	15,100	41,260	623,026,000
30/01/2020	15,600	-1.20 ▼	-7.69	16,800	16,000	15,300	40,000	624,000,000
29/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
28/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
27/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
26/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
24/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
23/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
22/01/2020	16,800	1.20 ▲	7.14	15,600	16,800	15,400	21,720	364,896,000
21/01/2020	15,600	0.30 ▲	1.92	15,300	15,600	15,300	211,000	3,291,600,000
20/01/2020	15,300	0.00 ■■	0.00	15,300	15,500	15,300	105,000	1,606,500,000
17/01/2020	15,300	-0.20 ▼	-1.31	15,600	15,600	15,300	266,600	4,078,980,000
16/01/2020	15,500	-0.10 ▼	-0.65	15,600	15,700	15,300	158,500	2,456,750,000
15/01/2020	15,600	0.30 ▲	1.92	15,300	15,600	15,200	123,600	1,928,160,000
14/01/2020	15,500	0.20 ▲	1.29	15,300	15,600	15,300	24,500	379,750,000
13/01/2020	15,300	-0.30 ▼	-1.96	15,600	15,800	15,100	34,530	528,309,000
10/01/2020	15,600	-0.70 ▼	-4.49	16,300	16,300	15,300	71,670	1,118,052,000
09/01/2020	16,300	0.30 ▲	1.84	16,000	16,300	16,000	47,770	778,651,000
08/01/2020	16,000	-0.60 ▼	-3.75	16,600	16,600	15,700	780,900	12,494,400,000
07/01/2020	16,600	0.10 ▲	0.60	16,500	16,800	16,500	17,720	294,152,000
06/01/2020	16,500	-0.30 ▼	-1.82	16,800	16,900	16,400	56,200	927,300,000
03/01/2020	16,800	-1.00 ▼	-5.95	17,800	17,900	16,800	82,270	1,382,136,000
02/01/2020	17,800	0.20 ▲	1.12	17,600	17,800	17,600	21,000	373,800,000
31/12/2019	17,600	0.30 ▲	1.70	17,300	17,600	17,200	203,600	3,583,360,000
30/12/2019	17,300	-0.20 ▼	-1.16	17,500	17,700	17,300	39,920	690,616,000
27/12/2019	17,500	-0.30 ▼	-1.71	17,800	17,900	17,500	388,100	6,791,750,000
26/12/2019	17,800	0.00 ■■	0.00	17,800	18,000	17,600	403,200	7,176,960,000
25/12/2019	17,800	0.00 ■■	0.00	17,800	18,400	17,700	77,550	1,380,390,000
24/12/2019	17,800	-0.20 ▼	-1.12	18,000	18,100	17,700	30,460	542,188,000
23/12/2019	18,000	0.20 ▲	1.11	17,800	18,200	17,600	59,250	1,066,500,000
20/12/2019	17,800	0.90 ▲	5.06	16,900	18,100	16,900	87,180	1,551,804,000
19/12/2019	16,900	0.00 ■■	0.00	16,900	17,000	16,800	15,390	260,091,000
18/12/2019	16,900	-0.30 ▼	-1.78	17,200	17,200	16,800	34,600	584,740,000
17/12/2019	17,200	-0.10 ▼	-0.58	17,300	17,300	17,100	26,500	455,800,000
16/12/2019	17,300	0.10 ▲	0.58	17,200	17,300	17,000	207,900	3,596,670,000
13/12/2019	17,200	-0.20 ▼	-1.16	17,400	17,500	17,100	579,900	9,974,280,000
12/12/2019	17,400	0.90 ▲	5.17	16,500	17,400	16,600	38,300	666,420,000
11/12/2019	16,500	-0.10 ▼	-0.61	16,600	16,700	16,400	13,290	219,285,000
10/12/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,400	6,950	115,370,000
09/12/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,400	130,400	2,164,640,000
06/12/2019	16,500	0.00 ■■	0.00	16,500	16,600	16,400	20,960	345,840,000
05/12/2019	16,500	-0.20 ▼	-1.21	16,700	16,700	16,500	21,750	358,875,000
04/12/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,500	109,200	1,823,640,000
03/12/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,400	12,610	209,326,000
02/12/2019	16,500	0.10 ▲	0.61	16,400	16,700	16,400	181,500	2,994,750,000
29/11/2019	16,400	0.00 ■■	0.00	16,400	16,500	16,400	78,200	1,282,480,000
28/11/2019	16,400	-0.20 ▼	-1.22	16,600	16,600	16,400	219,500	3,599,800,000
27/11/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,500	68,800	1,142,080,000
26/11/2019	16,500	0.00 ■■	0.00	16,500	16,600	16,500	87,100	1,437,150,000
25/11/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	9,280	153,120,000
22/11/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,500	185,000	3,071,000,000
21/11/2019	16,600	-0.10 ▼	-0.60	16,700	16,800	16,600	300,100	4,981,660,000
20/11/2019	16,700	-0.20 ▼	-1.20	16,900	16,900	16,600	28,740	479,958,000
19/11/2019	16,900	0.00 ■■	0.00	16,900	16,900	16,800	73,400	1,240,460,000
18/11/2019	16,900	0.00 ■■	0.00	16,900	17,100	16,800	363,800	6,148,220,000
15/11/2019	16,900	0.10 ▲	0.59	16,800	16,900	16,700	45,510	769,119,000
14/11/2019	16,800	0.30 ▲	1.79	16,500	16,800	16,500	903,800	15,183,840,000
13/11/2019	16,500	-0.20 ▼	-1.21	16,700	16,700	16,500	148,400	2,448,600,000
12/11/2019	16,700	0.20 ▲	1.20	16,500	16,700	16,300	229,100	3,825,970,000
11/11/2019	16,500	-0.20 ▼	-1.21	16,700	16,600	16,500	6,040	99,660,000
08/11/2019	16,700	0.00 ■■	0.00	16,700	16,700	16,500	9,350	156,145,000
07/11/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,400	403,000	6,730,100,000
06/11/2019	16,600	0.10 ▲	0.60	16,500	16,700	16,400	24,420	405,372,000
05/11/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	164,700	2,717,550,000
04/11/2019	16,600	0.00 ■■	0.00	16,600	16,700	16,400	170,500	2,830,300,000
01/11/2019	16,600	0.00 ■■	0.00	16,600	16,800	16,500	29,230	485,218,000
31/10/2019	16,600	0.10 ▲	0.60	16,500	16,600	16,300	199,800	3,316,680,000
30/10/2019	16,500	-0.10 ▼	-0.61	16,600	16,600	16,400	138,900	2,291,850,000
29/10/2019	16,600	-0.10 ▼	-0.60	16,700	16,700	16,400	12,560	208,496,000
28/10/2019	16,700	0.00 ■■	0.00	16,700	16,900	16,200	514,600	8,593,820,000
25/10/2019	16,700	0.30 ▲	1.80	16,400	16,800	16,400	287,300	4,797,910,000
24/10/2019	16,400	-0.10 ▼	-0.61	16,500	16,500	16,300	16,050	263,220,000
23/10/2019	16,500	0.00 ■■	0.00	16,500	16,600	16,400	19,410	320,265,000
22/10/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,200	45,000	742,500,000
21/10/2019	16,500	-0.40 ▼	-2.42	16,900	16,900	16,400	47,540	784,410,000
18/10/2019	16,900	-0.30 ▼	-1.78	17,200	17,400	16,900	22,600	381,940,000
17/10/2019	17,200	0.00 ■■	0.00	17,200	17,300	17,000	122,400	2,105,280,000
16/10/2019	17,200	-0.30 ▼	-1.74	17,500	17,500	17,200	30,430	523,396,000
15/10/2019	17,500	0.70 ▲	4.00	16,800	17,500	16,800	40,280	704,900,000
14/10/2019	16,800	0.10 ▲	0.60	16,700	16,900	16,600	32,930	553,224,000
11/10/2019	16,700	0.00 ■■	0.00	16,700	16,800	16,700	127,000	2,120,900,000
10/10/2019	16,700	-0.20 ▼	-1.20	16,900	16,900	16,700	10,730	179,191,000
09/10/2019	16,900	0.20 ▲	1.18	16,700	16,900	16,600	138,800	2,345,720,000
08/10/2019	16,700	-0.10 ▼	-0.60	16,800	16,900	16,600	21,110	352,537,000
07/10/2019	16,800	-0.10 ▼	-0.60	16,900	17,000	16,800	112,400	1,888,320,000
04/10/2019	16,900	0.10 ▲	0.59	16,800	17,000	16,800	181,500	3,067,350,000
03/10/2019	16,800	-0.20 ▼	-1.19	17,000	17,000	16,800	216,400	3,635,520,000
02/10/2019	17,000	-0.30 ▼	-1.76	17,300	17,300	16,900	35,160	597,720,000
01/10/2019	17,300	0.10 ▲	0.58	17,200	17,300	17,100	16,460	284,758,000
30/09/2019	17,200	-0.10 ▼	-0.58	17,300	17,300	17,000	12,520	215,344,000
27/09/2019	17,300	0.20 ▲	1.16	17,100	17,500	17,100	381,100	6,593,030,000
26/09/2019	17,100	0.10 ▲	0.58	17,000	17,100	16,900	311,500	5,326,650,000
25/09/2019	17,000	0.10 ▲	0.59	16,900	17,000	16,700	12,650	215,050,000
24/09/2019	16,900	0.10 ▲	0.59	16,800	17,000	16,700	17,250	291,525,000
23/09/2019	16,800	0.00 ■■	0.00	16,800	17,100	16,800	30,020	504,336,000
20/09/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	20,280	340,704,000
19/09/2019	17,000	-0.10 ▼	-0.59	17,100	17,100	16,900	16,340	277,780,000
18/09/2019	17,100	0.30 ▲	1.75	16,800	17,200	16,800	349,100	5,969,610,000
17/09/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,600	180,800	3,037,440,000
16/09/2019	16,800	-0.30 ▼	-1.79	17,100	17,300	16,600	70,650	1,186,920,000
13/09/2019	17,100	0.30 ▲	1.75	16,800	17,200	16,800	36,780	628,938,000
12/09/2019	16,800	0.20 ▲	1.19	16,600	17,000	16,600	314,600	5,285,280,000
11/09/2019	16,600	0.20 ▲	1.20	16,400	16,800	16,400	12,480	207,168,000
10/09/2019	16,400	-0.40 ▼	-2.44	16,800	16,800	16,300	101,790	1,669,356,000
09/09/2019	16,800	-0.50 ▼	-2.98	17,300	17,300	16,800	26,100	438,480,000
06/09/2019	17,300	0.20 ▲	1.16	17,100	17,300	17,100	109,300	1,890,890,000
05/09/2019	17,100	0.00 ■■	0.00	17,100	17,500	16,900	28,460	486,666,000
04/09/2019	17,100	0.00 ■■	0.00	17,100	17,100	16,400	95,150	1,627,065,000
03/09/2019	17,100	-0.80 ▼	-4.68	17,900	17,800	17,000	91,560	1,565,676,000
30/08/2019	17,900	-0.60 ▼	-3.35	18,500	18,600	17,800	83,970	1,503,063,000
29/08/2019	18,500	-0.50 ▼	-2.70	19,000	19,200	18,300	94,110	1,741,035,000
28/08/2019	19,000	0.20 ▲	1.05	18,800	19,100	18,900	36,310	689,890,000
27/08/2019	18,800	0.00 ■■	0.00	18,800	19,300	18,800	64,630	1,215,044,000
26/08/2019	18,800	0.00 ■■	0.00	18,800	18,800	18,600	28,670	538,996,000
23/08/2019	18,800	0.00 ■■	0.00	18,800	18,900	18,600	31,880	599,344,000
22/08/2019	18,800	0.10 ▲	0.53	18,700	18,900	18,700	29,240	549,712,000
21/08/2019	18,700	-0.10 ▼	-0.53	18,800	19,000	18,600	63,110	1,180,157,000
20/08/2019	18,800	0.50 ▲	2.66	18,300	19,200	18,300	109,550	2,059,540,000
19/08/2019	18,300	0.30 ▲	1.64	18,000	18,300	17,900	37,310	682,773,000
16/08/2019	18,000	-0.20 ▼	-1.11	18,200	18,300	18,000	42,340	762,120,000
15/08/2019	18,200	0.20 ▲	1.10	18,000	18,200	17,400	42,200	768,040,000
14/08/2019	18,000	0.00 ■■	0.00	18,000	18,400	17,800	45,260	814,680,000
13/08/2019	18,000	-0.50 ▼	-2.78	18,500	18,700	17,700	120,820	2,174,760,000
12/08/2019	18,500	0.00 ■■	0.00	18,500	18,700	18,400	53,660	992,710,000
09/08/2019	18,500	0.10 ▲	0.54	18,400	18,800	18,200	68,270	1,262,995,000
08/08/2019	18,400	-0.20 ▼	-1.09	18,600	18,600	18,200	46,650	858,360,000
07/08/2019	18,600	0.30 ▲	1.61	18,300	18,600	18,000	45,350	843,510,000
06/08/2019	18,300	0.60 ▲	3.28	17,700	18,600	17,400	149,820	2,741,706,000
05/08/2019	17,700	0.20 ▲	1.13	17,500	17,800	17,300	93,290	1,651,233,000
02/08/2019	17,500	0.00 ■■	0.00	17,500	17,500	17,100	47,560	832,300,000
01/08/2019	17,500	0.20 ▲	1.14	17,300	17,500	17,100	71,050	1,243,375,000
31/07/2019	17,300	0.50 ▲	2.89	16,800	17,400	16,700	95,200	1,646,960,000
30/07/2019	16,800	-0.30 ▼	-1.79	17,100	17,200	16,800	90,100	1,513,680,000
29/07/2019	17,100	-0.30 ▼	-1.75	17,400	17,500	17,100	45,030	770,013,000
26/07/2019	17,400	-0.20 ▼	-1.15	17,600	17,600	17,300	40,410	703,134,000
25/07/2019	17,600	0.50 ▲	2.84	17,100	17,700	17,100	145,100	2,553,760,000
24/07/2019	17,100	0.20 ▲	1.17	16,900	17,400	16,900	108,480	1,855,008,000
23/07/2019	16,900	0.20 ▲	1.18	16,700	16,900	16,600	64,460	1,089,374,000
22/07/2019	16,700	-0.10 ▼	-0.60	16,800	16,800	16,700	51,840	865,728,000
19/07/2019	16,800	0.00 ■■	0.00	16,800	17,000	16,700	127,270	2,138,136,000
18/07/2019	16,800	-0.20 ▼	-1.19	17,000	17,100	16,800	97,770	1,642,536,000
17/07/2019	17,000	-0.30 ▼	-1.76	17,300	17,400	17,000	60,920	1,035,640,000
16/07/2019	17,300	0.60 ▲	3.47	16,700	17,400	16,700	161,360	2,791,528,000
15/07/2019	16,700	0.20 ▲	1.20	16,500	16,900	16,400	198,000	3,306,600,000
12/07/2019	16,500	0.00 ■■	0.00	16,500	16,700	16,400	61,600	1,016,400,000
11/07/2019	16,500	-0.20 ▼	-1.21	16,700	16,700	16,400	91,680	1,512,720,000
10/07/2019	16,700	0.40 ▲	2.40	16,300	17,000	16,200	151,880	2,536,396,000
09/07/2019	16,300	-0.10 ▼	-0.61	16,400	16,300	16,100	49,660	809,458,000
08/07/2019	16,400	-0.10 ▼	-0.61	16,500	16,500	16,000	87,010	1,426,964,000
05/07/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,300	35,580	587,070,000
04/07/2019	16,500	0.50 ▲	3.03	16,000	16,500	16,000	58,510	965,415,000
03/07/2019	16,000	0.10 ▲	0.63	15,900	16,300	15,700	100,220	1,603,520,000
02/07/2019	15,900	-0.70 ▼	-4.40	16,600	16,500	15,800	299,390	4,760,301,000
01/07/2019	16,600	0.10 ▲	0.60	16,500	16,700	16,300	50,410	836,806,000
28/06/2019	16,500	0.00 ■■	0.00	16,500	16,500	16,200	126,420	2,085,930,000
27/06/2019	16,500	-0.20 ▼	-1.21	16,700	16,800	16,400	135,830	2,241,195,000
26/06/2019	16,700	0.10 ▲	0.60	16,600	16,700	16,400	74,270	1,240,309,000
25/06/2019	16,600	-0.20 ▼	-1.20	16,800	17,100	16,500	95,780	1,589,948,000
24/06/2019	16,800	0.00 ■■	0.00	16,800	16,900	16,500	87,400	1,468,320,000
21/06/2019	16,800	0.20 ▲	1.19	16,600	16,800	16,300	99,510	1,671,768,000
20/06/2019	16,600	0.00 ■■	0.00	16,600	16,600	16,200	81,940	1,360,204,000
19/06/2019	16,600	0.40 ▲	2.41	16,200	17,000	16,000	123,310	2,046,946,000
18/06/2019	16,200	1.40 ▲	8.64	14,800	16,200	14,800	276,420	4,478,004,000
17/06/2019	14,800	0.20 ▲	1.35	14,600	14,900	14,600	82,420	1,219,816,000
16/06/2019	14,600	-0.10 ▼	-0.68	14,700	14,900	14,600	30,380	443,548,000
14/06/2019	14,600	-0.10 ▼	-0.68	14,700	14,900	14,600	30,380	443,548,000
13/06/2019	14,700	-0.10 ▼	-0.68	14,800	14,800	14,600	29,340	431,298,000
11/06/2019	15,000	0.10 ▲	0.67	14,900	15,100	14,900	46,150	692,250,000
10/06/2019	14,900	-0.20 ▼	-1.34	15,100	15,200	14,800	59,910	892,659,000
09/06/2019	15,100	0.60 ▲	3.97	14,500	15,200	14,500	88,620	1,338,162,000
07/06/2019	15,100	0.60 ▲	3.97	14,500	15,200	14,500	88,620	1,338,162,000
06/06/2019	14,500	0.00 ■■	0.00	14,500	14,600	14,300	60,160	872,320,000
05/06/2019	14,500	-0.20 ▼	-1.38	14,700	15,000	14,500	48,680	705,860,000
04/06/2019	14,700	0.30 ▲	2.04	14,400	14,800	14,400	58,210	855,687,000
03/06/2019	14,400	0.00 ■■	0.00	14,400	14,500	14,300	84,450	1,216,080,000
02/06/2019	14,400	0.00 ■■	0.00	14,400	14,700	14,400	108,760	1,566,144,000
31/05/2019	14,400	0.00 ■■	0.00	14,400	14,700	14,400	108,760	1,566,144,000
30/05/2019	14,400	-0.10 ▼	-0.69	14,500	14,800	14,300	67,420	970,848,000
29/05/2019	14,500	-0.20 ▼	-1.38	14,700	14,700	14,300	136,380	1,977,510,000
28/05/2019	14,700	-0.50 ▼	-3.40	15,200	15,400	14,600	117,240	1,723,428,000
27/05/2019	15,200	0.10 ▲	0.66	15,100	15,200	14,900	67,570	1,027,064,000
26/05/2019	15,100	0.40 ▲	2.65	14,700	15,300	14,500	114,020	1,721,702,000
24/05/2019	15,100	0.40 ▲	2.65	14,700	15,300	14,500	114,020	1,721,702,000
23/05/2019	14,700	-0.20 ▼	-1.36	14,900	14,700	14,000	191,650	2,817,255,000
22/05/2019	14,900	-0.60 ▼	-4.03	15,500	15,300	14,800	219,580	3,271,742,000
21/05/2019	15,500	0.20 ▲	1.29	15,300	15,500	15,100	61,460	952,630,000
20/05/2019	15,300	0.40 ▲	2.61	14,900	15,600	14,500	218,080	3,336,624,000
19/05/2019	14,900	0.70 ▲	4.70	14,200	15,000	14,000	126,860	1,890,214,000
17/05/2019	14,900	0.70 ▲	4.70	14,200	15,000	14,000	126,860	1,890,214,000
16/05/2019	14,200	-0.10 ▼	-0.70	14,300	14,400	14,000	93,970	1,334,374,000
15/05/2019	14,300	0.20 ▲	1.40	14,100	14,500	14,000	114,050	1,630,915,000
14/05/2019	14,100	1.00 ▲	7.09	13,100	14,100	12,800	250,560	3,532,896,000
13/05/2019	13,100	0.00 ■■	0.00	13,100	13,200	13,000	69,400	909,140,000
12/05/2019	13,100	0.40 ▲	3.05	12,700	13,100	12,700	43,920	575,352,000
10/05/2019	13,100	0.40 ▲	3.05	12,700	13,100	12,700	43,920	575,352,000
09/05/2019	12,700	-0.20 ▼	-1.57	12,900	12,900	12,600	34,390	436,753,000
08/05/2019	12,900	-0.10 ▼	-0.78	13,000	13,000	12,700	96,890	1,249,881,000
07/05/2019	13,000	0.10 ▲	0.77	12,900	13,200	12,900	120,360	1,564,680,000
06/05/2019	12,900	-0.30 ▼	-2.33	13,200	13,100	12,800	45,450	586,305,000
05/05/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	26,430	348,876,000
03/05/2019	13,200	0.00 ■■	0.00	13,200	13,200	13,000	26,430	348,876,000
02/05/2019	13,200	0.50 ▲	3.79	12,700	13,300	12,800	117,000	1,544,400,000
01/05/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	21,350	271,145,000
30/04/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	21,350	271,145,000
29/04/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	21,350	271,145,000
28/04/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	21,350	271,145,000
26/04/2019	12,700	0.20 ▲	1.57	12,500	12,800	12,500	21,350	271,145,000
25/04/2019	12,500	-0.30 ▼	-2.40	12,800	12,800	12,500	58,110	726,375,000
24/04/2019	12,800	0.50 ▲	3.91	12,300	12,800	12,200	81,870	1,047,936,000
23/04/2019	12,300	-0.20 ▼	-1.63	12,500	12,500	12,200	31,660	389,418,000
22/04/2019	12,500	0.10 ▲	0.80	12,400	12,700	12,300	35,280	441,000,000
21/04/2019	12,400	0.20 ▲	1.61	12,200	12,600	12,300	38,330	475,292,000
19/04/2019	12,400	0.20 ▲	1.61	12,200	12,600	12,300	38,330	475,292,000
18/04/2019	12,200	-0.60 ▼	-4.92	12,800	13,000	12,200	97,160	1,185,352,000
17/04/2019	12,800	-0.60 ▼	-4.69	13,400	13,400	12,800	107,810	1,379,968,000
16/04/2019	13,400	0.00 ■■	0.00	13,400	13,600	13,100	55,170	739,278,000
15/04/2019	13,400	0.20 ▲	1.49	13,200	13,800	13,100	93,650	1,254,910,000
14/04/2019	13,400	0.20 ▲	1.49	13,200	13,800	13,100	93,650	1,254,910,000
12/04/2019	13,400	0.20 ▲	1.49	13,200	13,800	13,100	93,650	1,254,910,000
11/04/2019	13,800	-0.20 ▼	-1.45	14,000	14,100	13,700	54,010	745,338,000
10/04/2019	14,000	0.10 ▲	0.71	13,900	14,100	13,600	79,900	1,118,600,000
09/04/2019	13,900	-0.40 ▼	-2.88	14,300	14,500	13,700	89,880	1,249,332,000
08/04/2019	14,300	0.70 ▲	4.90	13,600	14,500	13,600	224,520	3,210,636,000
07/04/2019	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	83,170	1,131,112,000
05/04/2019	13,600	-0.10 ▼	-0.74	13,700	13,700	13,400	83,170	1,131,112,000
04/04/2019	13,700	0.70 ▲	5.11	13,000	13,700	13,000	141,030	1,932,111,000
03/04/2019	13,000	-0.10 ▼	-0.77	13,100	13,200	13,000	30,960	402,480,000
02/04/2019	13,100	0.00 ■■	0.00	13,100	13,300	13,100	32,410	424,571,000
01/04/2019	13,100	-0.20 ▼	-1.53	13,300	13,300	13,000	31,210	408,851,000
29/03/2019	13,300	0.10 ▲	0.75	13,200	13,600	13,200	52,060	692,398,000
28/03/2019	13,200	0.10 ▲	0.76	13,100	13,300	13,000	62,480	824,736,000
27/03/2019	13,100	0.10 ▲	0.76	13,000	13,300	12,900	53,450	700,195,000
26/03/2019	13,000	-0.10 ▼	-0.77	13,100	13,100	12,700	31,180	405,340,000
25/03/2019	13,100	-0.10 ▼	-0.76	13,200	13,100	12,700	63,220	828,182,000
22/03/2019	13,200	-0.10 ▼	-0.76	13,300	13,300	12,900	56,200	741,840,000
21/03/2019	13,300	-0.30 ▼	-2.26	13,600	13,700	13,300	41,570	552,881,000
20/03/2019	13,600	-0.30 ▼	-2.21	13,900	13,800	13,400	55,100	749,360,000
19/03/2019	13,900	0.20 ▲	1.44	13,700	14,300	13,500	55,020	764,778,000
18/03/2019	13,700	0.00 ■■	0.00	13,700	13,800	13,500	43,820	600,334,000
15/03/2019	13,700	-0.60 ▼	-4.38	14,300	14,300	13,500	121,370	1,662,769,000
14/03/2019	14,300	0.00 ■■	0.00	14,300	14,600	14,100	77,980	1,115,114,000
13/03/2019	14,300	0.00 ■■	0.00	14,300	14,500	13,900	62,640	895,752,000
12/03/2019	14,300	0.30 ▲	2.10	14,000	14,600	14,000	104,610	1,495,923,000
11/03/2019	14,000	0.70 ▲	5.00	13,300	14,100	13,300	66,510	931,140,000
08/03/2019	13,100	-0.40 ▼	-3.05	13,500	13,400	12,900	50,390	660,109,000
07/03/2019	13,600	-0.10 ▼	-0.74	13,700	13,800	13,400	7,430	101,048,000
06/03/2019	13,500	-0.50 ▼	-3.70	14,000	14,300	13,400	32,900	444,150,000
05/03/2019	14,000	0.80 ▲	5.71	13,200	14,500	13,200	67,220	941,080,000
04/03/2019	13,200	1.20 ▲	9.09	12,000	13,200	12,000	132,660	1,751,112,000
01/03/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,800	10,350	124,200,000
28/02/2019	12,000	0.00 ■■	0.00	12,000	12,000	11,700	13,360	160,320,000
27/02/2019	12,000	-0.10 ▼	-0.83	12,100	12,000	11,900	4,020	48,240,000
26/02/2019	12,100	0.20 ▲	1.65	11,900	12,100	11,700	12,070	146,047,000
25/02/2019	11,900	-0.30 ▼	-2.52	12,200	12,200	11,900	18,260	217,294,000
22/02/2019	12,200	0.00 ■■	0.00	12,200	12,200	11,900	12,210	148,962,000
21/02/2019	12,100	0.00 ■■	0.00	12,100	12,200	12,000	8,190	99,099,000
19/02/2019	12,300	0.00 ■■	0.00	12,300	12,500	12,200	1,590	19,557,000
18/02/2019	12,300	0.10 ▲	0.81	12,200	12,400	12,200	7,720	94,956,000
15/02/2019	12,200	-0.30 ▼	-2.46	12,500	12,500	12,200	8,350	101,870,000
14/02/2019	12,500	-0.20 ▼	-1.60	12,700	12,700	12,100	11,920	149,000,000
13/02/2019	12,400	0.00 ■■	0.00	12,400	12,700	12,400	620	7,688,000
12/02/2019	12,800	-0.10 ▼	-0.78	12,900	12,800	12,400	6,970	89,216,000
11/02/2019	12,900	0.20 ▲	1.55	12,700	12,900	12,100	8,870	114,423,000
01/02/2019	12,700	1.10 ▲	8.66	11,600	12,700	11,600	14,680	186,436,000
31/01/2019	11,600	0.20 ▲	1.72	11,400	11,700	11,500	10,940	126,904,000
30/01/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	5,150	58,710,000
29/01/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,300	8,610	99,015,000
28/01/2019	11,500	0.00 ■■	0.00	11,500	11,500	11,300	5,930	68,195,000
25/01/2019	11,500	0.10 ▲	0.87	11,400	11,500	11,200	29,260	336,490,000
24/01/2019	11,400	-0.10 ▼	-0.88	11,500	11,500	11,300	19,130,000	218,082,000,000
23/01/2019	11,500	-0.20 ▼	-1.74	11,700	11,700	11,300	18,180,000	209,070,000,000
22/01/2019	11,700	0.00 ■■	0.00	11,700	11,700	11,400	15,760,000	184,392,000,000
21/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,600	490,000	5,782,000,000
19/01/2019	11,800	0.00 ■■	0.00	11,800	11,800	11,600	2,910,000	34,338,000,000
02/01/2019	11,900	0.20 ▲	1.68	11,700	11,900	11,600	123,100	1,464,890,000
28/12/2018	11,700	-0.20 ▼	-1.71	11,900	11,900	11,700	74,400	870,480,000
27/12/2018	11,900	-0.30 ▼	-2.52	12,200	12,200	11,800	84,500	1,005,550,000
26/12/2018	12,200	0.00 ■■	0.00	12,200	12,300	11,800	160,600	1,959,320,000
25/12/2018	12,200	0.00 ■■	0.00	12,200	12,200	11,400	160,400	1,956,880,000
24/12/2018	12,200	-0.30 ▼	-2.46	12,500	12,500	11,600	257,400	3,140,280,000
21/12/2018	12,500	0.60 ▲	4.80	11,900	12,500	11,700	148,700	1,858,750,000
20/12/2018	11,900	-0.10 ▼	-0.84	12,000	12,000	11,700	63,100	750,890,000
19/12/2018	12,000	0.30 ▲	2.50	11,700	12,000	11,600	153,500	1,842,000,000
18/12/2018	11,700	-0.10 ▼	-0.85	11,800	11,800	11,400	160,500	1,877,850,000
17/12/2018	11,800	-0.40 ▼	-3.39	12,200	12,100	11,800	267,500	3,156,500,000
14/12/2018	12,200	-0.10 ▼	-0.82	12,300	12,300	12,000	107,900	1,316,380,000
13/12/2018	12,300	0.20 ▲	1.63	12,100	12,400	12,100	266,000	3,271,800,000
12/12/2018	12,100	0.10 ▲	0.83	12,000	12,300	12,000	315,000	3,811,500,000
11/12/2018	12,000	-0.40 ▼	-3.33	12,400	12,400	12,000	164,300	1,971,600,000
10/12/2018	12,400	-0.10 ▼	-0.81	12,500	12,500	12,200	150,300	1,863,720,000
07/12/2018	12,500	0.30 ▲	2.40	12,200	12,600	11,900	228,600	2,857,500,000
06/12/2018	12,200	-0.20 ▼	-1.64	12,400	12,300	11,800	170,200	2,076,440,000
05/12/2018	12,400	-0.10 ▼	-0.81	12,500	12,400	12,000	64,300	797,320,000
04/12/2018	12,500	0.00 ■■	0.00	12,500	12,600	12,100	66,100	826,250,000
03/12/2018	12,500	0.50 ▲	4.00	12,000	12,500	11,900	184,800	2,310,000,000
30/11/2018	11,600	-0.50 ▼	-4.31	12,100	12,000	11,600	81,800	948,880,000
29/11/2018	12,100	0.30 ▲	2.48	11,800	12,100	11,800	76,600	926,860,000
28/11/2018	11,800	-0.20 ▼	-1.69	12,000	12,000	11,600	118,800	1,401,840,000
27/11/2018	12,000	0.20 ▲	1.67	11,800	12,000	11,700	79,400	952,800,000
26/11/2018	11,800	-0.10 ▼	-0.85	11,900	11,900	11,500	106,300	1,254,340,000
23/11/2018	11,900	0.10 ▲	0.84	11,800	12,000	11,700	137,700	1,638,630,000
22/11/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,600	56,900	671,420,000
21/11/2018	11,800	0.00 ■■	0.00	11,800	11,800	11,000	228,900	2,701,020,000
20/11/2018	11,800	0.10 ▲	0.85	11,700	11,800	11,500	78,200	922,760,000
19/11/2018	11,700	0.40 ▲	3.42	11,300	11,900	11,300	97,000	1,134,900,000
16/11/2018	11,300	-0.20 ▼	-1.77	11,500	11,600	11,300	71,100	803,430,000
15/11/2018	11,500	-0.20 ▼	-1.74	11,700	11,700	11,000	166,200	1,911,300,000
14/11/2018	11,700	-0.60 ▼	-5.13	12,300	12,400	11,700	158,900	1,859,130,000
13/11/2018	12,300	-0.40 ▼	-3.25	12,700	12,700	11,600	201,600	2,479,680,000
12/11/2018	12,700	-0.10 ▼	-0.79	12,800	12,700	12,200	49,200	624,840,000
09/11/2018	12,800	0.00 ■■	0.00	12,800	13,400	12,600	52,600	673,280,000
08/11/2018	13,800	0.00 ■■	0.00	13,800	13,900	13,600	236,600	3,265,080,000
07/11/2018	13,800	0.00 ■■	0.00	13,800	13,800	13,400	107,800	1,487,640,000
06/11/2018	13,800	0.10 ▲	0.72	13,700	13,800	13,500	125,900	1,737,420,000
05/11/2018	13,700	0.10 ▲	0.73	13,600	13,700	13,400	66,400	909,680,000
02/11/2018	13,600	0.30 ▲	2.21	13,300	13,600	13,300	76,000	1,033,600,000
01/11/2018	13,300	-0.40 ▼	-3.01	13,700	13,800	13,300	84,600	1,125,180,000
31/10/2018	13,700	0.20 ▲	1.46	13,500	13,700	13,500	173,700	2,379,690,000
30/10/2018	13,500	0.30 ▲	2.22	13,200	13,700	13,200	110,100	1,486,350,000
29/10/2018	13,200	-0.20 ▼	-1.52	13,400	13,600	13,200	155,800	2,056,560,000
26/10/2018	13,400	-0.90 ▼	-6.72	14,300	14,400	13,400	218,100	2,922,540,000
25/10/2018	14,300	0.40 ▲	2.80	13,900	14,300	13,000	166,900	2,386,670,000
24/10/2018	13,900	-1.00 ▼	-7.19	14,900	14,800	13,600	518,000	7,200,200,000
23/10/2018	14,900	-0.80 ▼	-5.37	15,700	15,500	14,200	430,600	6,415,940,000
22/10/2018	15,700	0.00 ■■	0.00	15,700	15,800	15,200	274,800	4,314,360,000
19/10/2018	15,700	0.30 ▲	1.91	15,400	15,800	15,100	437,900	6,875,030,000
18/10/2018	15,400	0.10 ▲	0.65	15,300	15,600	15,000	396,600	6,107,640,000
17/10/2018	15,300	-0.20 ▼	-1.31	15,500	15,800	15,300	199,400	3,050,820,000
16/10/2018	15,500	0.00 ■■	0.00	15,500	15,700	15,300	212,100	3,287,550,000
15/10/2018	15,500	-0.40 ▼	-2.58	15,900	16,000	15,400	225,800	3,499,900,000
12/10/2018	15,900	0.80 ▲	5.03	15,100	16,100	15,000	248,900	3,957,510,000
11/10/2018	15,100	-1.00 ▼	-6.62	16,100	15,700	15,000	462,300	6,980,730,000
10/10/2018	16,100	0.50 ▲	3.11	15,600	16,200	15,600	438,100	7,053,410,000
09/10/2018	15,600	-0.20 ▼	-1.28	15,800	15,900	15,500	135,000	2,106,000,000
08/10/2018	15,800	-0.40 ▼	-2.53	16,200	16,200	15,600	358,200	5,659,560,000
05/10/2018	16,200	-0.10 ▼	-0.62	16,300	16,400	15,800	363,200	5,883,840,000
04/10/2018	16,300	0.90 ▲	5.52	15,400	16,400	15,500	634,200	10,337,460,000
03/10/2018	15,400	0.00 ■■	0.00	15,400	15,600	15,200	274,200	4,222,680,000
02/10/2018	15,400	-0.30 ▼	-1.95	15,700	15,900	15,400	552,400	8,506,960,000
01/10/2018	15,700	0.20 ▲	1.27	15,500	16,300	15,500	987,800	15,508,460,000
28/09/2018	15,500	-0.30 ▼	-1.94	15,800	16,200	15,400	528,900	8,197,950,000
27/09/2018	15,800	1.20 ▲	7.59	14,600	15,800	14,600	928,200	14,665,560,000
26/09/2018	14,600	0.30 ▲	2.05	14,300	14,600	14,100	390,200	5,696,920,000
25/09/2018	14,300	0.20 ▲	1.40	14,100	14,400	14,000	272,900	3,902,470,000
24/09/2018	14,100	-0.30 ▼	-2.13	14,400	14,400	14,000	428,100	6,036,210,000
21/09/2018	14,400	-0.20 ▼	-1.39	14,600	14,800	14,200	468,500	6,746,400,000
20/09/2018	14,600	0.00 ■■	0.00	14,600	14,800	14,500	336,100	4,907,060,000
19/09/2018	14,600	-0.10 ▼	-0.68	14,700	15,100	14,600	525,500	7,672,300,000
18/09/2018	14,700	0.20 ▲	1.36	14,500	14,700	14,300	380,600	5,594,820,000
17/09/2018	14,500	-0.20 ▼	-1.38	14,700	14,600	14,200	340,200	4,932,900,000
14/09/2018	14,700	0.00 ■■	0.00	14,700	14,800	14,500	206,300	3,032,610,000
13/09/2018	14,700	0.50 ▲	3.40	14,200	14,900	14,000	498,400	7,326,480,000
12/09/2018	14,200	-0.20 ▼	-1.41	14,400	14,600	14,100	275,800	3,916,360,000
11/09/2018	14,400	0.30 ▲	2.08	14,100	14,500	13,800	332,900	4,793,760,000
10/09/2018	14,100	0.00 ■■	0.00	14,100	14,200	13,900	219,000	3,087,900,000
07/09/2018	14,100	-0.20 ▼	-1.42	14,300	14,500	13,900	267,900	3,777,390,000
06/09/2018	14,300	0.70 ▲	4.90	13,600	14,700	13,500	800,000	11,440,000,000
05/09/2018	13,600	0.20 ▲	1.47	13,400	13,800	13,300	759,500	10,329,200,000
04/09/2018	13,400	0.20 ▲	1.49	13,200	13,800	13,200	616,800	8,265,120,000
31/08/2018	13,200	-0.50 ▼	-3.79	13,700	13,700	13,200	121,200	1,599,840,000
30/08/2018	13,700	0.00 ■■	0.00	13,700	13,800	13,500	99,000	1,356,300,000
29/08/2018	13,700	-0.10 ▼	-0.73	13,800	13,800	13,600	287,900	3,944,230,000
28/08/2018	13,800	0.30 ▲	2.17	13,400	13,800	13,400	288,000	3,974,400,000
27/08/2018	13,500	0.10 ▲	0.74	13,400	13,700	13,400	225,300	3,041,550,000
24/08/2018	13,400	0.10 ▲	0.75	13,300	13,500	13,200	76,000	1,018,400,000
23/08/2018	13,300	-0.20 ▼	-1.50	13,500	13,400	13,200	50,600	672,980,000
22/08/2018	13,500	0.10 ▲	0.74	13,400	13,600	13,400	37,000	499,500,000
21/08/2018	13,400	0.00 ■■	0.00	13,400	13,500	13,300	134,300	1,799,620,000
20/08/2018	13,400	0.20 ▲	1.49	13,200	13,600	13,200	195,400	2,618,360,000
17/08/2018	13,200	-0.10 ▼	-0.76	13,300	13,500	13,100	90,400	1,193,280,000
16/08/2018	13,300	0.20 ▲	1.50	13,100	13,300	12,900	61,500	817,950,000
15/08/2018	13,100	-0.10 ▼	-0.76	13,200	13,300	13,000	103,900	1,361,090,000
14/08/2018	13,200	0.00 ■■	0.00	13,200	13,500	13,100	114,600	1,512,720,000
13/08/2018	13,200	0.00 ■■	0.00	13,200	13,400	13,000	71,900	949,080,000
10/08/2018	13,200	-0.30 ▼	-2.27	13,500	13,500	13,100	100,200	1,322,640,000
09/08/2018	13,500	0.20 ▲	1.48	13,300	13,600	13,000	73,900	997,650,000
08/08/2018	13,300	-0.20 ▼	-1.50	13,500	13,600	13,000	98,400	1,308,720,000
07/08/2018	13,500	-0.30 ▼	-2.22	13,800	14,300	13,500	124,000	1,674,000,000
06/08/2018	13,800	-0.50 ▼	-3.62	14,300	14,400	13,800	272,000	3,753,600,000
03/08/2018	14,300	0.40 ▲	2.80	13,900	14,400	13,800	497,600	7,115,680,000
02/08/2018	13,900	-0.10 ▼	-0.72	14,000	13,900	13,800	23,600	328,040,000
01/08/2018	14,000	-0.20 ▼	-1.43	14,200	14,100	13,800	72,600	1,016,400,000
31/07/2018	14,200	-0.10 ▼	-0.70	14,300	14,500	13,900	148,400	2,107,280,000
30/07/2018	14,300	0.00 ■■	0.00	14,300	14,800	14,000	121,100	1,731,730,000
27/07/2018	14,300	0.40 ▲	2.80	13,900	14,500	13,800	335,200	4,793,360,000
26/07/2018	13,900	-0.10 ▼	-0.72	14,000	14,400	13,800	94,400	1,312,160,000
25/07/2018	14,000	-0.10 ▼	-0.71	14,100	14,300	13,700	36,100	505,400,000
24/07/2018	14,100	-0.30 ▼	-2.13	14,400	14,100	13,700	46,500	655,650,000
23/07/2018	14,400	-0.10 ▼	-0.69	14,500	14,700	13,900	61,500	885,600,000
20/07/2018	14,500	-0.10 ▼	-0.69	14,600	14,500	13,800	71,100	1,030,950,000
19/07/2018	14,600	0.80 ▲	5.48	13,800	14,900	14,000	241,600	3,527,360,000
18/07/2018	13,800	1.00 ▲	7.25	12,800	14,000	12,800	184,800	2,550,240,000
17/07/2018	12,800	0.00 ■■	0.00	12,800	13,200	12,700	240,000	3,072,000,000
16/07/2018	12,800	-0.70 ▼	-5.47	13,500	13,800	12,800	100,200	1,282,560,000
13/07/2018	13,500	0.70 ▲	5.19	12,800	13,600	12,800	80,200	1,082,700,000
12/07/2018	12,800	-0.30 ▼	-2.34	13,100	13,400	12,800	146,700	1,877,760,000
11/07/2018	13,100	-0.30 ▼	-2.29	13,400	13,300	13,000	37,200	487,320,000
10/07/2018	13,400	0.20 ▲	1.49	13,200	13,600	12,900	42,300	566,820,000
09/07/2018	13,200	0.20 ▲	1.52	13,000	13,600	12,900	70,500	930,600,000
06/07/2018	13,000	0.20 ▲	1.54	12,800	13,600	12,700	117,600	1,528,800,000
05/07/2018	12,800	-0.20 ▼	-1.56	13,000	13,700	12,700	177,900	2,277,120,000
04/07/2018	13,000	0.40 ▲	3.08	12,600	13,400	12,400	176,600	2,295,800,000
03/07/2018	12,600	-0.30 ▼	-2.38	12,900	13,000	12,500	145,100	1,828,260,000
02/07/2018	13,100	0.00 ■■	0.00	13,100	13,100	12,400	55,400	725,740,000
29/06/2018	13,100	-0.40 ▼	-3.05	13,500	13,800	12,600	296,700	3,886,770,000
28/06/2018	13,500	-1.20 ▼	-8.89	14,700	14,800	13,400	115,100	1,553,850,000
27/06/2018	14,700	0.10 ▲	0.68	14,600	15,400	14,500	9,200	135,240,000
26/06/2018	14,600	-0.10 ▼	-0.68	14,700	14,800	14,500	24,900	363,540,000
25/06/2018	14,700	0.50 ▲	3.40	14,200	15,600	13,000	120,400	1,769,880,000
22/06/2018	16,300	-0.30 ▼	-1.84	16,600	16,800	16,100	91,300	1,488,190,000
21/06/2018	16,600	-0.30 ▼	-1.81	16,900	17,000	16,200	24,700	410,020,000
20/06/2018	16,900	0.20 ▲	1.18	16,700	17,100	16,000	95,800	1,619,020,000
19/06/2018	16,700	-0.50 ▼	-2.99	17,200	17,000	15,600	511,500	8,542,050,000
18/06/2018	17,200	-0.40 ▼	-2.33	17,600	17,600	16,900	175,600	3,020,320,000
15/06/2018	17,600	-0.10 ▼	-0.57	17,700	17,800	17,500	75,700	1,332,320,000
14/06/2018	17,700	-0.30 ▼	-1.69	18,000	18,100	17,700	116,800	2,067,360,000
13/06/2018	18,000	0.50 ▲	2.78	17,500	18,000	17,300	127,400	2,293,200,000
12/06/2018	17,500	-0.20 ▼	-1.14	17,700	18,000	17,300	103,800	1,816,500,000
11/06/2018	17,700	-0.20 ▼	-1.13	17,900	18,200	17,200	374,200	6,623,340,000
08/06/2018	17,900	-0.90 ▼	-5.03	18,800	18,800	17,900	534,600	9,569,340,000
07/06/2018	18,800	-0.30 ▼	-1.60	19,100	19,300	18,300	313,700	5,897,560,000
06/06/2018	19,100	0.30 ▲	1.57	18,800	19,200	18,000	539,300	10,300,630,000
05/06/2018	18,800	-0.40 ▼	-2.13	19,200	19,100	18,600	896,600	16,856,080,000
04/06/2018	19,200	0.10 ▲	0.52	19,100	19,200	18,500	234,700	4,506,240,000
01/06/2018	19,100	0.60 ▲	3.14	18,500	19,400	18,200	1,026,700	19,609,970,000
31/05/2018	18,500	0.30 ▲	1.62	18,200	18,600	18,100	308,200	5,701,700,000
30/05/2018	18,200	0.30 ▲	1.65	17,900	18,500	17,600	547,700	9,968,140,000
29/05/2018	17,900	0.90 ▲	5.03	17,000	18,000	16,400	87,200	1,560,880,000
28/05/2018	17,000	-1.00 ▼	-5.88	18,000	18,000	16,500	229,400	3,899,800,000
25/05/2018	18,000	-0.40 ▼	-2.22	18,400	18,600	18,000	92,700	1,668,600,000
24/05/2018	18,400	0.40 ▲	2.17	18,000	18,400	18,000	50,700	932,880,000
23/05/2018	18,000	0.30 ▲	1.67	17,700	18,000	17,600	61,900	1,114,200,000
22/05/2018	17,700	-0.50 ▼	-2.82	18,200	18,200	17,700	110,600	1,957,620,000
21/05/2018	18,200	-0.20 ▼	-1.10	18,400	18,500	18,100	74,800	1,361,360,000
18/05/2018	18,400	0.20 ▲	1.09	18,200	18,500	17,800	138,900	2,555,760,000
17/05/2018	18,200	0.40 ▲	2.20	17,800	18,300	17,400	95,800	1,743,560,000
16/05/2018	17,800	-0.60 ▼	-3.37	18,400	18,100	17,700	224,800	4,001,440,000
15/05/2018	18,400	-0.60 ▼	-3.26	19,000	19,000	18,400	255,900	4,708,560,000
14/05/2018	19,000	0.00 ■■	0.00	19,000	19,500	18,400	764,600	14,527,400,000
11/05/2018	19,000	1.00 ▲	5.26	18,000	19,200	17,500	302,100	5,739,900,000
10/05/2018	18,000	-0.70 ▼	-3.89	18,700	18,600	17,800	433,500	7,803,000,000
09/05/2018	18,700	-0.10 ▼	-0.53	18,800	19,700	18,300	377,600	7,061,120,000
08/05/2018	18,800	1.70 ▲	9.04	17,100	18,800	17,800	1,055,900	19,850,920,000
07/05/2018	17,100	1.50 ▲	8.77	15,600	17,100	15,600	1,110,900	18,996,390,000
04/05/2018	15,600	-0.90 ▼	-5.77	16,500	16,800	15,600	492,800	7,687,680,000
03/05/2018	16,500	0.00 ■■	0.00	16,500	17,000	16,100	319,700	5,275,050,000
02/05/2018	16,500	-0.70 ▼	-4.24	17,200	17,200	16,100	251,600	4,151,400,000
27/04/2018	17,200	1.00 ▲	5.81	16,200	17,300	15,900	149,200	2,566,240,000
26/04/2018	16,200	-1.70 ▼	-10.49	17,900	17,000	16,200	991,400	16,060,680,000
24/04/2018	17,900	0.90 ▲	5.03	17,000	18,000	16,800	144,700	2,590,130,000
23/04/2018	17,000	-1.10 ▼	-6.47	18,100	19,100	17,000	199,900	3,398,300,000
20/04/2018	18,100	1.40 ▲	7.73	16,700	18,100	16,600	246,100	4,454,410,000
19/04/2018	16,700	-1.30 ▼	-7.78	18,000	17,900	16,700	552,000	9,218,400,000
18/04/2018	18,000	-0.50 ▼	-2.78	18,500	19,000	17,600	433,400	7,801,200,000
13/04/2018	19,700	0.00 ■■	0.00	19,700	20,300	19,300	458,300	9,028,510,000
12/04/2018	19,700	0.40 ▲	2.03	19,300	20,300	19,300	709,000	13,967,300,000
11/04/2018	19,300	-1.00 ▼	-5.18	20,300	20,300	19,300	812,500	15,681,250,000
10/04/2018	20,300	-0.30 ▼	-1.48	20,600	20,800	19,700	858,600	17,429,580,000
09/04/2018	20,600	0.90 ▲	4.37	19,700	20,600	19,600	596,500	12,287,900,000
06/04/2018	19,700	0.10 ▲	0.51	19,600	21,200	19,100	706,100	13,910,170,000
05/04/2018	19,600	0.40 ▲	2.04	19,200	20,800	19,000	950,200	18,623,920,000
04/04/2018	19,200	-2.00 ▼	-10.42	21,200	22,900	19,100	1,063,800	20,424,960,000
03/04/2018	21,200	1.70 ▲	8.02	19,500	21,200	19,500	797,300	16,902,760,000
02/04/2018	19,500	1.50 ▲	7.69	18,000	19,700	17,800	813,600	15,865,200,000
30/03/2018	18,000	1.00 ▲	5.56	17,000	18,400	17,000	926,300	16,673,400,000
29/03/2018	17,000	-0.30 ▼	-1.76	17,300	17,500	17,000	402,900	6,849,300,000
28/03/2018	17,300	1.50 ▲	8.67	15,800	17,300	15,500	769,400	13,310,620,000
27/03/2018	15,800	-0.30 ▼	-1.90	16,100	16,400	15,700	355,800	5,621,640,000
26/03/2018	16,100	0.00 ■■	0.00	16,100	16,400	15,600	430,600	6,932,660,000
23/03/2018	16,100	0.00 ■■	0.00	16,100	16,100	15,300	597,900	9,626,190,000
22/03/2018	16,100	0.50 ▲	3.11	15,600	16,200	15,300	421,500	6,786,150,000
21/03/2018	15,600	-0.20 ▼	-1.28	15,800	16,400	15,600	674,600	10,523,760,000
20/03/2018	15,800	1.10 ▲	6.96	14,700	15,900	14,800	905,300	14,303,740,000
19/03/2018	14,700	0.10 ▲	0.68	14,600	15,500	14,400	840,800	12,359,760,000
16/03/2018	14,600	0.10 ▲	0.68	14,500	15,000	14,300	936,600	13,674,360,000
15/03/2018	14,500	0.90 ▲	6.21	13,600	14,800	13,400	494,800	7,174,600,000
14/03/2018	13,600	0.00 ■■	0.00	13,600	13,700	13,200	339,600	4,618,560,000
13/03/2018	13,600	0.20 ▲	1.47	13,400	13,700	13,400	477,100	6,488,560,000
12/03/2018	13,400	1.20 ▲	8.96	12,200	13,400	12,200	1,215,300	16,285,020,000
09/03/2018	12,200	0.50 ▲	4.10	11,700	12,300	11,700	553,400	6,751,480,000
08/03/2018	11,700	0.00 ■■	0.00	11,700	11,900	11,500	124,000	1,450,800,000
07/03/2018	11,700	0.00 ■■	0.00	11,700	11,900	11,500	241,500	2,825,550,000
06/03/2018	11,700	0.20 ▲	1.71	11,500	11,700	11,400	199,200	2,330,640,000
05/03/2018	11,500	0.20 ▲	1.74	11,300	11,700	11,200	311,300	3,579,950,000
02/03/2018	11,300	0.00 ■■	0.00	11,300	11,500	11,000	248,900	2,812,570,000
01/03/2018	11,300	0.00 ■■	0.00	11,300	11,300	11,100	176,600	1,995,580,000
28/02/2018	11,300	0.10 ▲	0.88	11,200	11,300	11,000	256,200	2,895,060,000
27/02/2018	11,200	0.20 ▲	1.79	11,000	11,300	11,000	95,700	1,071,840,000
26/02/2018	11,000	-0.20 ▼	-1.82	11,200	11,400	11,000	233,600	2,569,600,000
23/02/2018	11,100	0.10 ▲	0.90	11,000	11,400	10,900	93,300	1,035,630,000
22/02/2018	11,000	-0.30 ▼	-2.73	11,300	11,300	11,000	178,200	1,960,200,000
21/02/2018	11,300	-0.10 ▼	-0.88	11,400	11,600	11,200	198,200	2,239,660,000
13/02/2018	11,400	0.20 ▲	1.75	11,200	11,500	11,200	196,400	2,238,960,000
12/02/2018	11,200	0.50 ▲	4.46	10,700	11,400	10,500	179,400	2,009,280,000
09/02/2018	10,700	0.50 ▲	4.67	10,200	10,700	9,700	215,900	2,310,130,000
08/02/2018	10,200	-0.10 ▼	-0.98	10,300	10,400	10,200	111,200	1,134,240,000
07/02/2018	10,300	0.20 ▲	1.94	10,100	10,800	10,000	263,500	2,714,050,000
06/02/2018	10,100	-0.30 ▼	-2.97	10,400	10,400	9,400	826,800	8,350,680,000
05/02/2018	10,400	-0.70 ▼	-6.73	11,100	11,000	10,400	259,600	2,699,840,000
02/02/2018	11,100	-0.10 ▼	-0.90	11,200	11,200	10,900	110,100	1,222,110,000
01/02/2018	11,200	-0.20 ▼	-1.79	11,400	11,500	11,000	189,700	2,124,640,000
31/01/2018	11,400	-0.20 ▼	-1.75	11,600	11,700	11,300	224,600	2,560,440,000
30/01/2018	11,600	0.10 ▲	0.86	11,500	11,600	11,200	262,200	3,041,520,000
29/01/2018	11,500	0.30 ▲	2.61	11,200	11,500	11,000	401,000	4,611,500,000
26/01/2018	11,200	-0.10 ▼	-0.89	11,300	11,400	11,100	399,800	4,477,760,000
25/01/2018	11,300	-0.30 ▼	-2.65	11,600	11,900	11,200	371,800	4,201,340,000
24/01/2018	11,600	-0.10 ▼	-0.86	11,600	11,700	11,600	156,900	1,820,040,000
23/01/2018	11,700	0.10 ▲	0.85	11,600	11,900	11,600	276,500	3,235,050,000
22/01/2018	11,600	0.00 ■■	0.00	11,600	11,800	11,600	338,700	3,928,920,000
19/01/2018	11,600	0.00 ■■	0.00	11,600	11,700	11,300	313,100	3,631,960,000
18/01/2018	11,600	-0.30 ▼	-2.59	11,900	11,900	11,300	674,300	7,821,880,000
17/01/2018	11,900	0.10 ▲	0.84	11,800	12,100	11,700	770,800	9,172,520,000
16/01/2018	11,800	-0.10 ▼	-0.85	11,900	12,100	11,700	631,200	7,448,160,000
15/01/2018	11,900	0.60 ▲	5.04	11,300	12,200	11,700	819,200	9,748,480,000
12/01/2018	11,300	0.60 ▲	5.31	10,700	11,700	10,700	746,800	8,438,840,000
11/01/2018	10,700	0.10 ▲	0.93	10,600	10,800	10,500	297,300	3,181,110,000
10/01/2018	10,600	0.10 ▲	0.94	10,500	10,800	10,500	597,800	6,336,680,000
09/01/2018	10,500	0.00 ■■	0.00	10,500	10,700	10,500	505,800	5,310,900,000
08/01/2018	10,500	-0.10 ▼	-0.95	10,600	10,700	10,400	391,900	4,114,950,000
05/01/2018	10,600	-0.20 ▼	-1.89	10,800	10,900	10,600	252,300	2,674,380,000
03/01/2018	11,000	0.00 ■■	0.00	11,000	11,100	10,800	286,500	3,151,500,000
02/01/2018	11,000	0.30 ▲	2.73	10,700	11,200	10,800	298,500	3,283,500,000
29/12/2017	10,700	-0.10 ▼	-0.93	10,800	10,900	10,700	231,500	2,477,050,000
28/12/2017	10,800	0.20 ▲	1.85	10,600	10,800	10,600	225,300	2,433,240,000
27/12/2017	10,600	0.30 ▲	2.83	10,300	10,600	10,200	518,900	5,500,340,000
26/12/2017	10,300	-0.20 ▼	-1.94	10,500	10,600	10,300	300,300	3,093,090,000
25/12/2017	10,500	-0.20 ▼	-1.90	10,700	10,700	10,400	240,300	2,523,150,000
22/12/2017	10,700	0.10 ▲	0.93	10,600	10,900	10,600	345,400	3,695,780,000
21/12/2017	10,600	0.00 ■■	0.00	10,600	10,700	10,400	353,700	3,749,220,000
20/12/2017	10,600	0.00 ■■	0.00	10,600	10,600	10,500	524,300	5,557,580,000
19/12/2017	10,900	0.10 ▲	0.92	10,800	10,900	10,600	134,900	1,470,410,000
18/12/2017	10,400	0.00 ■■	0.00	10,400	10,400	10,400	31,500	327,600,000
15/12/2017	10,500	0.10 ▲	0.95	10,400	10,600	10,300	40,400	424,200,000
14/12/2017	9,800	0.20 ▲	2.04	9,600	9,800	8,700	53,600	525,280,000
13/12/2017	9,400	0.10 ▲	1.06	9,300	9,400	9,400	8,600	80,840,000
12/12/2017	9,500	0.10 ▲	1.05	9,400	9,500	9,400	13,900	132,050,000
11/12/2017	9,500	-0.10 ▼	-1.05	9,600	9,500	9,500	40,500	384,750,000
08/12/2017	9,800	0.00 ■■	0.00	9,800	9,800	9,800	4,300	42,140,000
07/12/2017	9,800	0.10 ▲	1.02	9,700	10,000	9,700	200,700	1,966,860,000
04/12/2017	9,500	0.00 ■■	0.00	9,500	9,600	9,400	242,300	2,301,850,000
01/12/2017	9,500	0.00 ■■	0.00	9,500	9,600	9,400	279,313	2,653,473,500
30/11/2017	9,500	0.10 ▲	1.06	9,400	9,600	9,300	356,305	3,384,897,500
29/11/2017	9,400	0.00 ■■	0.00	9,300	9,500	9,300	205,346	1,930,252,400
28/11/2017	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	149,000	1,400,600,000
24/11/2017	9,500	0.30 ▲	3.26	9,200	9,500	9,000	683,204	6,490,438,000
23/11/2017	9,200	0.10 ▲	1.10	9,000	9,200	9,000	400,302	3,682,778,400
22/11/2017	9,100	-0.10 ▼	-1.09	9,200	9,300	9,000	204,464	1,860,622,400
21/11/2017	9,200	0.00 ■■	0.00	9,200	9,300	9,200	441,050	4,057,660,000
17/11/2017	9,300	0.10 ▲	1.09	9,200	9,300	9,100	203,410	1,891,713,000
16/11/2017	9,200	0.30 ▲	3.37	8,900	9,200	8,900	578,334	5,320,672,800
15/11/2017	8,900	0.10 ▲	1.14	8,700	8,900	8,700	198,536	1,766,970,400
14/11/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,700	179,830	1,582,504,000
13/11/2017	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	173,250	1,524,600,000
10/11/2017	8,900	0.10 ▲	1.14	8,800	9,000	8,800	255,930	2,277,777,000
09/11/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,800	174,520	1,535,776,000
08/11/2017	8,800	0.10 ▲	1.15	8,800	8,900	8,700	253,100	2,227,280,000
07/11/2017	8,700	-0.10 ▼	-1.14	8,700	8,800	8,600	157,610	1,371,207,000
06/11/2017	8,800	0.20 ▲	2.33	8,600	8,800	8,600	167,510	1,474,088,000
03/11/2017	8,600	-0.10 ▼	-1.15	8,700	8,700	8,600	274,700	2,362,420,000
02/11/2017	8,700	-0.10 ▼	-1.14	8,700	8,800	8,600	429,910	3,740,217,000
01/11/2017	8,800	-0.10 ▼	-1.12	8,800	8,800	8,700	202,935	1,785,828,000
31/10/2017	8,900	0.00 ■■	0.00	8,900	8,900	8,600	307,950	2,740,755,000
30/10/2017	8,900	0.00 ■■	0.00	9,000	9,000	8,800	235,760	2,098,264,000
27/10/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	95,100	846,390,000
26/10/2017	9,000	0.00 ■■	0.00	9,100	9,100	8,800	364,800	3,283,200,000
25/10/2017	9,000	0.10 ▲	1.12	9,100	9,100	8,900	306,764	2,760,876,000
24/10/2017	8,900	0.10 ▲	1.14	8,900	9,100	8,800	320,950	2,856,455,000
23/10/2017	8,800	-0.30 ▼	-3.30	9,100	9,100	8,800	375,284	3,302,499,200
20/10/2017	9,100	-0.10 ▼	-1.09	9,200	9,400	9,000	216,900	1,973,790,000
19/10/2017	9,200	0.20 ▲	2.22	9,100	9,300	9,000	518,900	4,773,880,000
18/10/2017	9,000	0.20 ▲	2.27	8,900	9,200	8,900	478,151	4,303,359,000
17/10/2017	8,800	-0.10 ▼	-1.12	8,900	9,000	8,700	206,980	1,821,424,000
16/10/2017	8,900	0.30 ▲	3.49	8,600	8,900	8,600	520,300	4,630,670,000
13/10/2017	8,600	-0.10 ▼	-1.15	8,600	8,800	8,600	197,845	1,701,467,000
12/10/2017	8,700	0.00 ■■	0.00	8,600	8,700	8,500	94,400	821,280,000
11/10/2017	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	211,830	1,842,921,000
10/10/2017	8,800	0.40 ▲	4.76	8,400	9,000	8,400	848,935	7,470,628,000
09/10/2017	8,400	0.00 ■■	0.00	8,500	8,500	8,400	163,106	1,370,090,400
06/10/2017	8,400	0.00 ■■	0.00	8,400	8,500	8,400	80,200	673,680,000
05/10/2017	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	246,600	2,071,440,000
04/10/2017	8,500	0.20 ▲	2.41	8,200	8,500	8,200	269,300	2,289,050,000
03/10/2017	8,300	0.00 ■■	0.00	8,300	8,400	8,300	300,760	2,496,308,000
02/10/2017	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	148,200	1,230,060,000
29/09/2017	8,500	0.10 ▲	1.19	8,300	8,500	8,300	164,200	1,395,700,000
28/09/2017	8,400	0.10 ▲	1.20	8,300	8,500	8,200	265,001	2,226,008,400
27/09/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,300	173,100	1,436,730,000
26/09/2017	8,400	0.10 ▲	1.20	8,300	8,400	8,200	335,600	2,819,040,000
25/09/2017	8,300	-0.10 ▼	-1.19	8,300	8,400	8,300	229,800	1,907,340,000
22/09/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,300	245,831	2,064,980,400
21/09/2017	8,400	0.10 ▲	1.20	8,500	8,500	8,300	200,900	1,687,560,000
20/09/2017	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	275,500	2,286,650,000
19/09/2017	8,500	0.00 ■■	0.00	8,500	8,600	8,400	306,800	2,607,800,000
18/09/2017	8,500	0.20 ▲	2.41	8,400	8,600	8,300	416,750	3,542,375,000
15/09/2017	8,300	0.00 ■■	0.00	8,300	8,400	8,300	148,139	1,229,553,700
14/09/2017	8,300	0.00 ■■	0.00	8,300	8,400	8,200	151,106	1,254,179,800
13/09/2017	8,300	0.10 ▲	1.22	8,200	8,300	8,200	125,000	1,037,500,000
12/09/2017	8,200	-0.10 ▼	-1.20	7,500	8,300	7,500	288,200	2,363,240,000
11/09/2017	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	117,087	971,822,100
08/09/2017	8,500	0.00 ■■	0.00	8,400	8,500	8,300	203,307	1,728,109,500
07/09/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,300	227,300	1,932,050,000
06/09/2017	8,500	0.10 ▲	1.19	8,400	8,500	8,300	186,940	1,588,990,000
05/09/2017	8,400	-0.10 ▼	-1.18	8,500	8,600	8,400	136,500	1,146,600,000
01/09/2017	8,500	0.20 ▲	2.41	8,400	8,600	8,300	343,323	2,918,245,500
31/08/2017	8,300	0.10 ▲	1.22	8,300	8,400	8,200	384,300	3,189,690,000
30/08/2017	8,200	-0.20 ▼	-2.38	8,400	8,400	8,200	107,600	882,320,000
29/08/2017	8,400	0.00 ■■	0.00	8,400	8,500	8,300	184,400	1,548,960,000
28/08/2017	8,400	0.10 ▲	1.20	8,200	8,400	8,200	320,267	2,690,242,800
25/08/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	550,900	4,572,470,000
24/08/2017	8,400	0.10 ▲	1.20	8,300	8,400	8,200	209,000	1,755,600,000
23/08/2017	8,300	-0.10 ▼	-1.19	8,400	8,400	8,200	349,800	2,903,340,000
22/08/2017	8,400	0.10 ▲	1.20	8,300	8,500	8,300	439,108	3,688,507,200
21/08/2017	8,300	-0.20 ▼	-2.35	8,500	8,500	8,300	362,100	3,005,430,000
18/08/2017	8,500	0.00 ■■	0.00	8,500	8,600	8,400	402,312	3,419,652,000
17/08/2017	8,500	-0.20 ▼	-2.30	8,600	8,700	8,500	755,610	6,422,685,000
16/08/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,600	353,320	3,073,884,000
15/08/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	392,600	3,415,620,000
14/08/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,700	294,100	2,588,080,000
11/08/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,700	333,400	2,933,920,000
10/08/2017	8,800	0.20 ▲	2.33	8,700	8,800	8,600	244,530	2,151,864,000
09/08/2017	8,600	-0.30 ▼	-3.37	8,800	8,800	8,600	547,680	4,710,048,000
08/08/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	376,637	3,352,069,300
07/08/2017	9,000	0.10 ▲	1.12	8,900	9,000	8,800	482,543	4,342,887,000
04/08/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,900	349,867	3,113,816,300
03/08/2017	9,000	0.10 ▲	1.12	9,000	9,100	8,900	205,248	1,847,232,000
02/08/2017	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	257,200	2,289,080,000
01/08/2017	9,000	0.00 ■■	0.00	9,000	9,000	8,800	450,554	4,054,986,000
31/07/2017	9,000	0.00 ■■	0.00	9,000	9,200	8,900	480,606	4,325,454,000
28/07/2017	9,000	-0.20 ▼	-2.17	9,200	9,200	9,000	567,120	5,104,080,000
27/07/2017	9,200	-0.10 ▼	-1.08	9,400	9,400	9,100	255,700	2,352,440,000
26/07/2017	9,300	0.00 ■■	0.00	9,300	9,400	9,000	1,064,377	9,898,706,100
25/07/2017	9,300	0.40 ▲	4.49	8,900	9,300	8,800	913,710	8,497,503,000
24/07/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,700	696,030	6,194,667,000
21/07/2017	9,000	-0.50 ▼	-5.26	9,500	9,500	9,000	998,583	8,987,247,000
20/07/2017	9,500	-0.20 ▼	-2.06	9,800	9,900	9,400	979,310	9,303,445,000
19/07/2017	9,700	0.60 ▲	6.59	9,300	9,700	9,300	1,291,043	12,523,117,100
18/07/2017	9,100	0.10 ▲	1.11	9,100	9,300	8,900	1,353,621	12,317,951,100
17/07/2017	9,000	0.10 ▲	1.12	9,000	9,300	8,900	1,292,013	11,628,117,000
14/07/2017	8,900	0.20 ▲	2.30	8,700	8,900	8,700	607,341	5,405,334,900
13/07/2017	8,700	-0.10 ▼	-1.14	8,700	8,800	8,600	466,900	4,062,030,000
12/07/2017	8,800	0.00 ■■	0.00	8,800	8,800	8,600	490,840	4,319,392,000
11/07/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,600	274,610	2,416,568,000
10/07/2017	8,800	-0.10 ▼	-1.12	9,000	9,000	8,700	553,618	4,871,838,400
07/07/2017	8,900	0.00 ■■	0.00	8,900	9,100	8,800	1,220,970	10,866,633,000
06/07/2017	8,900	-0.10 ▼	-1.11	9,000	9,000	8,800	338,330	3,011,137,000
05/07/2017	9,000	0.20 ▲	2.27	8,800	9,000	8,700	357,010	3,213,090,000
04/07/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,600	284,600	2,504,480,000
03/07/2017	8,700	-0.10 ▼	-1.14	8,800	8,800	8,700	306,228	2,664,183,600
30/06/2017	8,800	0.00 ■■	0.00	8,700	8,800	8,600	377,600	3,322,880,000
29/06/2017	8,800	0.10 ▲	1.15	8,800	8,800	8,600	298,316	2,625,180,800
28/06/2017	8,700	0.00 ■■	0.00	7,900	8,800	7,900	313,200	2,724,840,000
27/06/2017	8,700	-0.40 ▼	-4.40	9,800	9,800	8,600	982,830	8,550,621,000
26/06/2017	9,100	0.50 ▲	5.81	7,800	9,200	7,800	960,690	8,742,279,000
23/06/2017	8,600	0.00 ■■	0.00	8,600	8,600	8,500	287,826	2,475,303,600
22/06/2017	8,600	0.10 ▲	1.18	8,500	8,700	8,300	618,354	5,317,844,400
21/06/2017	8,500	-0.20 ▼	-2.30	8,700	8,700	8,400	754,450	6,412,825,000
20/06/2017	8,700	-0.10 ▼	-1.14	8,700	8,900	8,600	1,149,920	10,004,304,000
19/06/2017	8,800	-0.30 ▼	-3.30	8,500	9,100	8,500	634,673	5,585,122,400
16/06/2017	9,100	-0.10 ▼	-1.09	9,400	9,400	8,900	453,065	4,122,891,500
15/06/2017	9,200	-1.20 ▼	-11.54	9,600	9,600	9,100	1,775,056	16,330,515,200
14/06/2017	10,400	0.00 ■■	0.00	10,300	10,500	10,200	988,386	10,279,214,400
13/06/2017	10,400	0.00 ■■	0.00	10,300	10,500	10,300	735,816	7,652,486,400
09/06/2017	10,200	0.00 ■■	0.00	10,200	10,400	10,200	1,096,604	11,185,360,800
08/06/2017	10,200	0.00 ■■	0.00	10,200	10,500	10,100	1,078,297	10,998,629,400
07/06/2017	10,200	0.30 ▲	3.03	9,900	10,200	9,700	1,674,014	17,074,942,800
06/06/2017	9,900	0.10 ▲	1.02	9,800	9,900	9,700	569,953	5,642,534,700
05/06/2017	9,800	0.10 ▲	1.03	9,800	10,000	9,800	1,092,212	10,703,677,600
02/06/2017	9,700	0.40 ▲	4.30	9,400	9,900	9,400	1,944,411	18,860,786,700
01/06/2017	9,300	0.10 ▲	1.09	9,100	9,400	9,100	495,350	4,606,755,000
31/05/2017	9,200	-0.10 ▼	-1.08	9,300	9,400	9,100	699,840	6,438,528,000
30/05/2017	9,300	-0.10 ▼	-1.06	9,400	9,600	9,200	1,108,780	10,311,654,000
29/05/2017	9,400	0.40 ▲	4.44	9,000	9,600	9,000	1,202,363	11,302,212,200
26/05/2017	9,000	-0.10 ▼	-1.10	9,100	9,300	9,000	432,950	3,896,550,000
25/05/2017	9,100	0.00 ■■	0.00	9,000	9,300	8,900	899,520	8,185,632,000
24/05/2017	9,100	0.10 ▲	1.11	9,000	9,100	8,900	986,940	8,981,154,000
23/05/2017	9,000	-0.30 ▼	-3.23	9,300	9,400	9,000	722,190	6,499,710,000
22/05/2017	9,300	0.00 ■■	0.00	9,200	9,600	9,200	1,501,708	13,965,884,400
19/05/2017	9,300	-0.10 ▼	-1.06	9,400	9,500	9,000	1,700,302	15,812,808,600
18/05/2017	9,400	-0.40 ▼	-4.08	9,900	10,000	9,400	1,243,170	11,685,798,000
17/05/2017	9,800	-0.30 ▼	-2.97	10,100	10,100	9,600	1,088,950	10,671,710,000
16/05/2017	10,100	-0.20 ▼	-1.94	10,300	10,700	10,000	1,866,271	18,849,337,100
15/05/2017	10,300	0.70 ▲	7.29	9,600	10,500	9,400	3,461,710	35,655,613,000
09/05/2017	8,900	0.10 ▲	1.14	8,800	9,100	8,800	1,079,000	9,603,100,000
08/05/2017	8,800	0.30 ▲	3.53	8,500	9,300	8,500	1,583,030	13,930,664,000
05/05/2017	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	205,800	1,749,300,000
04/05/2017	8,600	0.20 ▲	2.38	8,400	8,600	8,400	605,060	5,203,516,000
03/05/2017	8,400	-0.10 ▼	-1.18	8,600	8,600	8,300	123,300	1,035,720,000
28/04/2017	8,500	0.00 ■■	0.00	8,500	8,600	8,400	52,600	447,100,000
27/04/2017	8,500	-0.10 ▼	-1.16	8,700	8,900	8,400	947,905	8,057,192,500
26/04/2017	8,600	0.40 ▲	4.88	8,300	8,600	8,300	348,660	2,998,476,000
25/04/2017	8,200	-0.20 ▼	-2.38	8,300	8,300	8,100	127,808	1,048,025,600
24/04/2017	8,400	0.00 ■■	0.00	8,400	8,400	8,300	96,000	806,400,000
21/04/2017	8,400	0.20 ▲	2.44	8,300	8,400	8,300	192,740	1,619,016,000
20/04/2017	8,200	0.10 ▲	1.23	8,300	8,500	8,200	229,284	1,880,128,800
19/04/2017	8,100	-0.20 ▼	-2.41	8,200	8,300	8,100	72,034	583,475,400
18/04/2017	8,300	0.10 ▲	1.22	8,200	8,300	8,100	206,930	1,717,519,000
17/04/2017	8,200	-0.10 ▼	-1.20	8,500	8,500	8,100	193,500	1,586,700,000
14/04/2017	8,300	-0.20 ▼	-2.35	8,400	8,400	8,100	287,780	2,388,574,000
13/04/2017	8,500	0.00 ■■	0.00	8,500	8,500	8,400	192,760	1,638,460,000
12/04/2017	8,500	-0.10 ▼	-1.16	8,600	8,600	8,500	303,110	2,576,435,000
11/04/2017	8,600	0.20 ▲	2.38	8,500	8,600	8,400	392,360	3,374,296,000
10/04/2017	8,400	0.00 ■■	0.00	8,400	8,500	8,300	220,980	1,856,232,000
07/04/2017	8,400	-0.10 ▼	-1.18	8,600	8,600	8,300	130,300	1,094,520,000
05/04/2017	8,500	0.00 ■■	0.00	8,500	8,700	8,500	149,780	1,273,130,000
04/04/2017	8,500	0.10 ▲	1.19	8,400	8,500	8,300	203,700	1,731,450,000
03/04/2017	8,400	0.00 ■■	0.00	8,400	8,500	8,300	83,460	701,064,000
31/03/2017	8,400	0.00 ■■	0.00	8,400	8,500	8,400	73,840	620,256,000
30/03/2017	8,400	-0.10 ▼	-1.18	8,400	8,500	8,400	135,500	1,138,200,000
29/03/2017	8,500	0.20 ▲	2.41	8,400	8,600	8,400	206,497	1,755,224,500
28/03/2017	8,300	-0.20 ▼	-2.35	8,500	8,600	8,300	226,700	1,881,610,000
27/03/2017	8,500	-0.10 ▼	-1.16	8,500	8,600	8,500	167,180	1,421,030,000
24/03/2017	8,600	-0.10 ▼	-1.15	8,600	8,700	8,500	186,500	1,603,900,000
23/03/2017	8,700	0.00 ■■	0.00	8,700	8,700	8,500	110,500	961,350,000
22/03/2017	8,700	-0.10 ▼	-1.14	8,800	8,900	8,600	213,728	1,859,433,600
21/03/2017	8,800	-0.10 ▼	-1.12	8,900	9,000	8,700	259,630	2,284,744,000
20/03/2017	8,900	-0.10 ▼	-1.11	9,000	9,200	8,900	294,560	2,621,584,000
17/03/2017	9,000	0.10 ▲	1.12	9,000	9,200	8,900	328,510	2,956,590,000
16/03/2017	8,900	0.30 ▲	3.49	8,600	9,100	8,600	525,844	4,680,011,600
15/03/2017	8,600	-0.20 ▼	-2.27	8,900	9,000	8,600	325,610	2,800,246,000
14/03/2017	8,800	0.00 ■■	0.00	8,800	8,900	8,800	255,586	2,249,156,800
13/03/2017	8,800	-0.20 ▼	-2.22	9,000	9,100	8,700	478,155	4,207,764,000
10/03/2017	9,000	-0.20 ▼	-2.17	9,000	9,100	9,000	616,848	5,551,632,000
09/03/2017	9,200	0.00 ■■	0.00	9,200	9,300	9,000	248,533	2,286,503,600
08/03/2017	9,200	0.40 ▲	4.55	8,900	9,500	8,800	1,710,911	15,740,381,200
07/03/2017	8,800	0.60 ▲	7.32	8,200	9,000	8,200	970,028	8,536,246,400
06/03/2017	8,200	0.10 ▲	1.23	8,100	8,200	8,100	173,000	1,418,600,000
03/03/2017	8,100	-0.20 ▼	-2.41	8,200	8,200	8,000	240,740	1,949,994,000
02/03/2017	8,300	0.00 ■■	0.00	8,200	8,400	8,200	183,800	1,525,540,000
01/03/2017	8,300	0.10 ▲	1.22	8,200	8,300	8,200	176,478	1,464,767,400
28/02/2017	8,200	-0.10 ▼	-1.20	8,400	8,600	8,200	331,120	2,715,184,000
27/02/2017	8,300	-0.20 ▼	-2.35	8,400	8,500	8,300	109,820	911,506,000
24/02/2017	8,500	0.00 ■■	0.00	8,500	8,700	8,400	91,700	779,450,000
23/02/2017	8,500	0.10 ▲	1.19	8,400	8,600	8,300	73,620	625,770,000
22/02/2017	8,400	-0.20 ▼	-2.33	8,700	8,700	8,300	79,083	664,297,200
21/02/2017	8,600	0.40 ▲	4.88	8,300	8,800	8,200	390,966	3,362,307,600
20/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,100	224,000	1,836,800,000
17/02/2017	8,200	0.10 ▲	1.23	8,100	8,300	8,100	274,900	2,254,180,000
16/02/2017	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	65,500	530,550,000
15/02/2017	8,200	0.10 ▲	1.23	8,100	8,200	8,000	110,234	903,918,800
14/02/2017	8,100	0.00 ■■	0.00	8,300	8,300	8,100	95,101	770,318,100
13/02/2017	8,100	-0.10 ▼	-1.22	8,200	8,200	8,100	112,100	908,010,000
10/02/2017	8,200	0.00 ■■	0.00	8,200	8,300	8,200	170,048	1,394,393,600
09/02/2017	8,200	0.00 ■■	0.00	8,200	8,200	8,200	129,500	1,061,900,000
08/02/2017	8,200	0.10 ▲	1.23	8,200	8,300	8,100	98,600	808,520,000
07/02/2017	8,100	0.10 ▲	1.25	8,200	8,200	7,900	258,918	2,097,235,800
06/02/2017	8,000	-0.20 ▼	-2.44	8,300	8,300	8,000	35,200	281,600,000
03/02/2017	8,200	0.20 ▲	2.50	8,200	8,300	8,000	58,420	479,044,000
02/02/2017	8,000	0.00 ■■	0.00	8,200	8,200	7,900	32,000	256,000,000
25/01/2017	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	15,200	121,600,000
24/01/2017	8,100	0.10 ▲	1.25	8,200	8,200	8,000	23,300	188,730,000
23/01/2017	8,000	0.00 ■■	0.00	8,200	8,200	8,000	15,700	125,600,000
20/01/2017	8,000	-0.10 ▼	-1.23	8,000	8,200	8,000	42,500	340,000,000
19/01/2017	8,100	0.00 ■■	0.00	7,300	8,200	7,300	20,068	162,550,800
18/01/2017	8,100	0.00 ■■	0.00	8,000	8,100	7,900	36,800	298,080,000
17/01/2017	8,100	0.10 ▲	1.25	8,200	8,200	8,000	21,600	174,960,000
16/01/2017	8,000	0.00 ■■	0.00	8,000	8,200	7,900	16,000	128,000,000
13/01/2017	8,000	-0.10 ▼	-1.23	8,000	8,100	8,000	38,300	306,400,000
12/01/2017	8,100	0.00 ■■	0.00	8,100	8,100	8,000	30,600	247,860,000
11/01/2017	8,100	0.00 ■■	0.00	8,000	8,200	8,000	17,200	139,320,000
10/01/2017	8,100	0.00 ■■	0.00	8,100	8,200	8,100	20,900	169,290,000
09/01/2017	8,100	-0.10 ▼	-1.22	8,100	8,200	8,100	30,900	250,290,000
06/01/2017	8,200	-0.10 ▼	-1.20	8,200	8,300	8,200	77,700	637,140,000
05/01/2017	8,300	0.20 ▲	2.47	8,100	8,400	8,100	121,906	1,011,819,800
04/01/2017	8,100	-0.10 ▼	-1.22	8,300	8,300	8,100	45,200	366,120,000
03/01/2017	8,200	0.00 ■■	0.00	8,300	8,300	8,100	61,700	505,940,000
30/12/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,100	52,300	428,860,000
29/12/2016	8,200	0.00 ■■	0.00	8,100	8,400	8,100	142,209	1,166,113,800
28/12/2016	8,200	0.00 ■■	0.00	8,100	8,300	8,100	95,907	786,437,400
27/12/2016	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	60,100	492,820,000
26/12/2016	8,300	0.00 ■■	0.00	8,400	8,400	8,200	144,600	1,200,180,000
23/12/2016	8,300	0.00 ■■	0.00	8,200	8,300	8,100	65,600	544,480,000
22/12/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,100	107,300	890,590,000
21/12/2016	8,200	0.00 ■■	0.00	8,300	8,400	8,200	9,600	78,720,000
20/12/2016	8,200	0.00 ■■	0.00	8,200	8,400	8,100	99,400	815,080,000
19/12/2016	8,200	0.00 ■■	0.00	8,100	8,300	8,100	169,402	1,389,096,400
16/12/2016	8,200	-0.10 ▼	-1.20	8,400	8,500	8,100	93,611	767,610,200
15/12/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,100	209,500	1,738,850,000
14/12/2016	8,200	0.00 ■■	0.00	8,200	8,400	8,100	202,502	1,660,516,400
13/12/2016	8,200	0.00 ■■	0.00	8,300	8,300	8,200	131,900	1,081,580,000
12/12/2016	8,200	0.00 ■■	0.00	8,300	8,500	8,200	119,211	977,530,200
09/12/2016	8,200	0.20 ▲	2.50	8,200	8,400	8,100	154,800	1,269,360,000
08/12/2016	8,000	0.00 ■■	0.00	8,000	8,200	7,900	123,600	988,800,000
07/12/2016	8,000	-0.20 ▼	-2.44	7,900	8,200	7,900	76,600	612,800,000
06/12/2016	8,200	0.20 ▲	2.50	8,000	8,200	7,900	103,800	851,160,000
05/12/2016	8,000	0.10 ▲	1.27	8,000	8,200	7,800	189,000	1,512,000,000
02/12/2016	7,900	-0.10 ▼	-1.25	8,100	8,100	7,800	120,400	951,160,000
01/12/2016	8,000	0.00 ■■	0.00	8,000	8,200	7,900	97,900	783,200,000
30/11/2016	8,000	0.00 ■■	0.00	8,100	8,100	7,800	98,000	784,000,000
29/11/2016	8,000	0.00 ■■	0.00	8,500	8,500	7,800	177,900	1,423,200,000
28/11/2016	8,000	-0.40 ▼	-4.76	8,200	8,300	8,000	132,600	1,060,800,000
25/11/2016	8,400	-0.10 ▼	-1.18	8,400	8,400	8,300	53,400	448,560,000
24/11/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	123,534	1,050,039,000
23/11/2016	8,600	0.30 ▲	3.61	8,400	8,700	8,200	341,060	2,933,116,000
22/11/2016	8,300	0.10 ▲	1.22	8,300	8,400	8,000	384,500	3,191,350,000
21/11/2016	8,200	0.20 ▲	2.50	8,100	8,200	8,100	227,700	1,867,140,000
18/11/2016	8,000	-0.10 ▼	-1.23	8,200	8,200	7,900	195,702	1,565,616,000
17/11/2016	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	74,174	600,809,400
16/11/2016	8,300	0.10 ▲	1.22	8,200	8,300	8,100	130,600	1,083,980,000
15/11/2016	8,200	0.00 ■■	0.00	8,200	8,300	8,100	141,040	1,156,528,000
14/11/2016	8,200	0.30 ▲	3.80	8,000	8,400	8,000	331,801	2,720,768,200
11/11/2016	7,900	-0.20 ▼	-2.47	8,200	8,300	7,900	310,040	2,449,316,000
10/11/2016	8,100	0.70 ▲	9.46	7,400	8,100	7,400	289,800	2,347,380,000
09/11/2016	7,400	-0.20 ▼	-2.63	7,500	7,700	7,300	369,200	2,732,080,000
08/11/2016	7,600	0.20 ▲	2.70	7,500	7,700	7,400	113,323	861,254,800
07/11/2016	7,400	0.10 ▲	1.37	7,300	7,600	7,300	225,300	1,667,220,000
04/11/2016	7,300	0.10 ▲	1.39	7,200	7,500	7,200	142,800	1,042,440,000
03/11/2016	7,200	-0.30 ▼	-4.00	7,500	7,500	7,200	148,340	1,068,048,000
02/11/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,300	121,425	910,687,500
01/11/2016	7,400	0.00 ■■	0.00	7,300	7,400	7,300	129,300	956,820,000
31/10/2016	7,400	0.00 ■■	0.00	7,400	7,400	7,300	133,200	985,680,000
28/10/2016	7,400	-0.10 ▼	-1.33	7,300	7,500	6,800	127,800	945,720,000
27/10/2016	7,500	0.10 ▲	1.35	7,400	7,500	7,300	57,800	433,500,000
26/10/2016	7,400	0.00 ■■	0.00	7,500	7,500	7,400	56,610	418,914,000
25/10/2016	7,400	-0.10 ▼	-1.33	7,500	7,500	7,400	58,700	434,380,000
24/10/2016	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	85,600	642,000,000
21/10/2016	7,600	-0.20 ▼	-2.56	7,800	7,800	7,600	102,200	776,720,000
20/10/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,700	24,011	187,285,800
19/10/2016	7,800	0.00 ■■	0.00	7,700	7,800	7,700	129,400	1,009,320,000
18/10/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	181,150	1,412,970,000
17/10/2016	7,800	-0.20 ▼	-2.50	7,900	7,900	7,800	53,800	419,640,000
14/10/2016	8,000	0.00 ■■	0.00	8,000	8,100	7,900	105,100	840,800,000
13/10/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	37,600	300,800,000
12/10/2016	7,900	-0.20 ▼	-2.47	8,100	8,200	7,900	166,000	1,311,400,000
11/10/2016	8,100	0.00 ■■	0.00	8,000	8,300	8,000	75,200	609,120,000
10/10/2016	8,100	0.30 ▲	3.85	7,900	8,200	7,800	202,001	1,636,208,100
07/10/2016	7,800	0.00 ■■	0.00	7,800	8,000	7,700	130,100	1,014,780,000
06/10/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,700	86,900	677,820,000
05/10/2016	7,800	0.00 ■■	0.00	7,800	7,800	7,700	80,500	627,900,000
04/10/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	119,860	934,908,000
03/10/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,800	65,604	518,271,600
30/09/2016	7,900	0.10 ▲	1.28	7,800	7,900	7,800	116,500	920,350,000
29/09/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,700	110,500	861,900,000
28/09/2016	7,800	0.00 ■■	0.00	7,900	7,900	7,800	107,474	838,297,200
27/09/2016	7,800	-0.10 ▼	-1.27	7,900	7,900	7,800	98,800	770,640,000
26/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,800	67,800	535,620,000
23/09/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	86,700	684,930,000
22/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,800	103,100	814,490,000
21/09/2016	7,900	0.00 ■■	0.00	7,800	7,900	7,800	175,420	1,385,818,000
20/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,800	164,422	1,298,933,800
19/09/2016	7,900	0.00 ■■	0.00	7,900	7,900	7,800	95,400	753,660,000
16/09/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	165,200	1,305,080,000
15/09/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	315,700	2,494,030,000
14/09/2016	7,900	0.00 ■■	0.00	7,800	8,000	7,800	191,400	1,512,060,000
13/09/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	152,500	1,204,750,000
12/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	8,000	73,700	589,600,000
09/09/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	144,422	1,155,376,000
08/09/2016	8,100	0.20 ▲	2.53	7,900	8,100	7,900	240,600	1,948,860,000
07/09/2016	7,900	-0.10 ▼	-1.25	7,900	7,900	7,900	121,400	959,060,000
06/09/2016	8,000	0.20 ▲	2.56	7,900	8,000	7,800	193,200	1,545,600,000
05/09/2016	7,800	-0.20 ▼	-2.50	8,000	8,000	7,800	113,900	888,420,000
01/09/2016	8,000	0.00 ■■	0.00	8,000	8,000	7,900	137,100	1,096,800,000
31/08/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	163,900	1,311,200,000
30/08/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,900	197,100	1,557,090,000
29/08/2016	7,900	-0.20 ▼	-2.47	8,000	8,100	7,900	88,800	701,520,000
26/08/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	81,600	660,960,000
25/08/2016	8,100	0.10 ▲	1.25	7,900	8,100	7,900	92,400	748,440,000
24/08/2016	8,000	0.10 ▲	1.27	7,900	8,100	7,900	209,512	1,676,096,000
23/08/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,800	144,400	1,140,760,000
22/08/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,900	138,300	1,092,570,000
19/08/2016	8,000	0.10 ▲	1.27	7,900	8,100	7,900	188,800	1,510,400,000
18/08/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	317,800	2,510,620,000
17/08/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	151,400	1,211,200,000
16/08/2016	7,900	-0.10 ▼	-1.25	8,000	8,000	7,800	94,420	745,918,000
15/08/2016	8,000	0.10 ▲	1.27	7,900	8,000	7,900	173,402	1,387,216,000
12/08/2016	7,900	0.00 ■■	0.00	7,900	8,000	7,900	101,500	801,850,000
11/08/2016	7,900	0.20 ▲	2.60	7,700	8,000	7,700	223,260	1,763,754,000
10/08/2016	7,700	0.20 ▲	2.67	7,700	7,800	7,600	183,900	1,416,030,000
09/08/2016	7,500	0.00 ■■	0.00	7,600	7,700	7,500	172,600	1,294,500,000
08/08/2016	7,500	-0.10 ▼	-1.32	7,700	7,700	7,500	140,300	1,052,250,000
05/08/2016	7,600	-0.20 ▼	-2.56	7,900	7,900	7,500	197,464	1,500,726,400
04/08/2016	7,800	0.00 ■■	0.00	7,900	8,000	7,800	146,636	1,143,760,800
03/08/2016	7,800	0.00 ■■	0.00	7,900	8,000	7,800	221,400	1,726,920,000
02/08/2016	7,800	-0.30 ▼	-3.70	8,100	8,100	7,800	304,400	2,374,320,000
01/08/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	208,600	1,689,660,000
29/07/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	289,400	2,344,140,000
28/07/2016	8,000	-0.20 ▼	-2.44	8,200	8,200	8,000	182,700	1,461,600,000
27/07/2016	8,200	0.00 ■■	0.00	8,200	8,200	8,100	219,500	1,799,900,000
26/07/2016	8,200	-0.10 ▼	-1.20	8,200	8,300	8,100	254,200	2,084,440,000
25/07/2016	8,300	0.00 ■■	0.00	8,300	8,300	8,200	284,600	2,362,180,000
22/07/2016	8,300	-0.10 ▼	-1.19	8,400	8,400	8,100	252,100	2,092,430,000
21/07/2016	8,400	-0.10 ▼	-1.18	8,500	8,500	8,400	237,800	1,997,520,000
20/07/2016	8,500	0.00 ■■	0.00	8,600	8,800	8,400	530,510	4,509,335,000
19/07/2016	8,500	-0.10 ▼	-1.16	8,500	8,600	8,400	256,600	2,181,100,000
18/07/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,500	352,100	3,028,060,000
15/07/2016	8,600	0.10 ▲	1.18	8,600	8,600	8,500	180,700	1,554,020,000
14/07/2016	8,500	-0.20 ▼	-2.30	8,700	8,800	8,500	312,300	2,654,550,000
13/07/2016	8,700	0.10 ▲	1.16	8,600	8,700	8,600	194,120	1,688,844,000
12/07/2016	8,600	0.00 ■■	0.00	8,600	8,600	8,500	168,600	1,449,960,000
11/07/2016	8,600	-0.10 ▼	-1.15	8,800	8,800	8,500	395,300	3,399,580,000
08/07/2016	8,700	-0.10 ▼	-1.14	8,800	9,000	8,700	565,000	4,915,500,000
07/07/2016	8,800	0.10 ▲	1.15	8,700	9,000	8,700	556,530	4,897,464,000
06/07/2016	8,700	0.10 ▲	1.16	8,600	8,700	8,500	305,750	2,660,025,000
05/07/2016	8,600	-0.10 ▼	-1.15	8,700	8,700	8,500	569,630	4,898,818,000
04/07/2016	8,700	0.10 ▲	1.16	8,700	8,800	8,600	336,200	2,924,940,000
01/07/2016	8,600	0.10 ▲	1.18	8,600	8,700	8,500	467,310	4,018,866,000
30/06/2016	8,500	0.10 ▲	1.19	8,500	8,600	8,300	318,150	2,704,275,000
29/06/2016	8,400	-0.10 ▼	-1.18	8,500	8,600	8,300	533,200	4,478,880,000
28/06/2016	8,500	0.10 ▲	1.19	8,400	8,500	8,400	169,150	1,437,775,000
27/06/2016	8,400	0.10 ▲	1.20	8,400	8,400	8,200	349,900	2,939,160,000
24/06/2016	8,300	-0.50 ▼	-5.68	8,800	8,800	8,000	1,218,160	10,110,728,000
23/06/2016	8,800	0.00 ■■	0.00	8,800	8,900	8,700	314,420	2,766,896,000
22/06/2016	8,800	0.10 ▲	1.15	8,900	9,000	8,500	618,800	5,445,440,000
21/06/2016	8,700	0.00 ■■	0.00	8,700	9,100	8,700	759,000	6,603,300,000
20/06/2016	8,700	0.00 ■■	0.00	8,700	8,800	8,600	223,920	1,948,104,000
17/06/2016	8,700	-0.30 ▼	-3.33	9,200	9,200	8,700	520,200	4,525,740,000
16/06/2016	9,000	-0.20 ▼	-2.17	9,100	9,200	8,900	731,300	6,581,700,000
15/06/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,100	309,950	2,851,540,000
14/06/2016	9,400	0.30 ▲	3.30	9,100	9,400	9,000	954,338	8,970,777,200
13/06/2016	9,100	0.20 ▲	2.25	9,000	9,300	8,900	1,124,600	10,233,860,000
10/06/2016	8,900	-0.20 ▼	-2.20	9,100	9,100	8,900	527,800	4,697,420,000
09/06/2016	9,100	0.50 ▲	5.81	8,600	9,100	8,500	1,094,588	9,960,750,800
08/06/2016	8,600	0.00 ■■	0.00	8,600	8,700	8,500	496,800	4,272,480,000
07/06/2016	8,600	-0.10 ▼	-1.15	8,700	8,800	8,500	342,200	2,942,920,000
06/06/2016	8,700	0.10 ▲	1.16	8,600	8,800	8,500	731,160	6,361,092,000
03/06/2016	8,600	0.40 ▲	4.88	8,200	8,600	8,100	1,027,170	8,833,662,000
02/06/2016	8,200	0.00 ■■	0.00	8,300	8,300	8,100	135,000	1,107,000,000
01/06/2016	8,200	-0.10 ▼	-1.20	8,300	8,400	8,200	96,846	794,137,200
31/05/2016	8,300	0.20 ▲	2.47	8,100	8,400	8,000	433,800	3,600,540,000
30/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	97,900	792,990,000
27/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	87,700	710,370,000
26/05/2016	8,100	0.00 ■■	0.00	8,100	8,200	8,000	124,200	1,006,020,000
25/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	152,100	1,232,010,000
24/05/2016	8,100	0.00 ■■	0.00	8,100	8,100	8,000	70,800	573,480,000
23/05/2016	8,100	0.10 ▲	1.25	8,000	8,100	8,000	67,400	545,940,000
20/05/2016	8,000	-0.10 ▼	-1.23	8,200	8,200	8,000	236,000	1,888,000,000
19/05/2016	8,100	-0.20 ▼	-2.41	8,300	8,300	8,000	415,820	3,368,142,000
18/05/2016	8,300	0.00 ■■	0.00	8,300	8,400	8,200	163,116	1,353,862,800
17/05/2016	8,300	-0.10 ▼	-1.19	8,300	8,300	8,200	123,100	1,021,730,000
16/05/2016	8,400	0.00 ■■	0.00	8,400	8,400	8,300	102,400	860,160,000
13/05/2016	8,400	0.20 ▲	2.44	8,300	8,400	8,200	141,100	1,185,240,000
12/05/2016	8,200	-0.10 ▼	-1.20	8,400	8,400	8,200	287,300	2,355,860,000
11/05/2016	8,300	0.20 ▲	2.47	8,100	8,500	8,100	288,006	2,390,449,800
10/05/2016	8,100	0.10 ▲	1.25	8,000	8,300	8,000	325,600	2,637,360,000
09/05/2016	8,000	0.00 ■■	0.00	8,100	8,100	8,000	107,550	860,400,000
06/05/2016	8,000	-0.10 ▼	-1.23	8,100	8,100	8,000	586,600	4,692,800,000
05/05/2016	8,100	-0.30 ▼	-3.57	8,300	8,300	8,100	169,806	1,375,428,600
04/05/2016	8,400	0.10 ▲	1.20	8,300	8,400	8,200	123,700	1,039,080,000
29/04/2016	8,300	0.20 ▲	2.47	8,200	8,400	8,100	218,800	1,816,040,000
28/04/2016	8,100	-0.30 ▼	-3.57	8,400	8,400	7,800	995,270	8,061,687,000
27/04/2016	8,400	-0.20 ▼	-2.33	8,600	8,600	8,400	348,100	2,924,040,000
26/04/2016	8,600	0.00 ■■	0.00	8,600	8,700	8,500	519,850	4,470,710,000
25/04/2016	8,600	-0.20 ▼	-2.27	8,800	8,900	8,600	385,500	3,315,300,000
22/04/2016	8,800	-0.10 ▼	-1.12	8,900	8,900	8,700	287,300	2,528,240,000
21/04/2016	8,900	0.00 ■■	0.00	8,900	9,000	8,900	199,610	1,776,529,000
20/04/2016	8,900	-0.10 ▼	-1.11	8,900	9,000	8,800	342,300	3,046,470,000
19/04/2016	9,000	-0.30 ▼	-3.23	9,300	9,400	9,000	787,800	7,090,200,000
15/04/2016	9,300	0.00 ■■	0.00	9,400	9,400	9,300	176,410	1,640,613,000
14/04/2016	9,300	0.10 ▲	1.09	9,200	9,400	9,200	270,160	2,512,488,000
13/04/2016	9,200	-0.10 ▼	-1.08	9,300	9,300	9,100	245,261	2,256,401,200
12/04/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,300	228,100	2,121,330,000
11/04/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,300	325,100	3,055,940,000
08/04/2016	9,400	0.10 ▲	1.08	9,300	9,400	9,200	92,800	872,320,000
07/04/2016	9,300	0.10 ▲	1.09	9,300	9,500	9,200	245,021	2,278,695,300
06/04/2016	9,200	0.00 ■■	0.00	9,100	9,300	9,100	229,503	2,111,427,600
05/04/2016	9,200	0.10 ▲	1.10	9,500	9,500	9,100	207,740	1,911,208,000
04/04/2016	9,100	-0.10 ▼	-1.09	9,200	9,300	9,100	163,310	1,486,121,000
01/04/2016	9,200	-0.20 ▼	-2.13	9,400	9,400	9,200	297,200	2,734,240,000
31/03/2016	9,400	-0.10 ▼	-1.05	9,500	9,500	9,400	274,500	2,580,300,000
30/03/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,400	207,010	1,966,595,000
29/03/2016	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	344,000	3,233,600,000
28/03/2016	9,600	0.20 ▲	2.13	9,400	9,700	9,400	356,800	3,425,280,000
25/03/2016	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	256,460	2,410,724,000
24/03/2016	9,600	0.20 ▲	2.13	9,600	9,900	9,500	767,294	7,366,022,400
23/03/2016	9,400	0.00 ■■	0.00	9,600	9,600	9,400	416,210	3,912,374,000
22/03/2016	9,400	-0.20 ▼	-2.08	9,600	9,700	9,400	267,900	2,518,260,000
21/03/2016	9,600	-0.10 ▼	-1.03	9,700	9,800	9,600	310,000	2,976,000,000
18/03/2016	9,700	0.10 ▲	1.04	9,600	9,800	9,600	712,610	6,912,317,000
17/03/2016	9,600	0.10 ▲	1.05	9,500	9,600	9,400	487,207	4,677,187,200
16/03/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,400	248,755	2,363,172,500
15/03/2016	9,400	0.20 ▲	2.17	9,300	9,500	9,200	495,910	4,661,554,000
14/03/2016	9,200	0.00 ■■	0.00	9,200	9,400	9,200	140,018	1,288,165,600
11/03/2016	9,200	-0.10 ▼	-1.08	9,300	9,400	9,200	290,930	2,676,556,000
10/03/2016	9,300	0.00 ■■	0.00	9,300	9,300	9,100	249,600	2,321,280,000
09/03/2016	9,300	0.10 ▲	1.09	9,200	9,300	9,100	320,240	2,978,232,000
08/03/2016	9,200	0.10 ▲	1.10	9,100	9,300	9,100	235,230	2,164,116,000
07/03/2016	9,100	-0.20 ▼	-2.15	9,400	9,400	9,100	660,020	6,006,182,000
04/03/2016	9,300	-0.10 ▼	-1.06	9,400	9,500	9,300	250,760	2,332,068,000
03/03/2016	9,400	0.10 ▲	1.08	9,400	9,500	9,300	297,810	2,799,414,000
02/03/2016	9,300	0.10 ▲	1.09	9,300	9,400	9,200	538,320	5,006,376,000
01/03/2016	9,200	0.10 ▲	1.10	9,200	9,300	9,100	422,800	3,889,760,000
29/02/2016	9,100	-0.20 ▼	-2.15	9,400	9,400	9,100	425,410	3,871,231,000
26/02/2016	9,300	0.10 ▲	1.09	9,300	9,400	9,100	337,010	3,134,193,000
25/02/2016	9,200	-0.20 ▼	-2.13	9,400	9,500	9,200	348,910	3,209,972,000
24/02/2016	9,400	0.00 ■■	0.00	9,500	9,500	9,300	280,600	2,637,640,000
23/02/2016	9,400	0.00 ■■	0.00	9,600	9,600	9,400	729,610	6,858,334,000
22/02/2016	9,400	-0.10 ▼	-1.05	9,600	9,600	9,400	341,610	3,211,134,000
19/02/2016	9,500	0.00 ■■	0.00	9,600	9,600	9,400	313,700	2,980,150,000
18/02/2016	9,500	0.00 ■■	0.00	9,600	9,700	9,500	279,800	2,658,100,000
17/02/2016	9,500	-0.30 ▼	-3.06	9,900	10,000	9,500	394,100	3,743,950,000
16/02/2016	9,800	0.30 ▲	3.16	9,500	9,800	9,400	734,740	7,200,452,000
15/02/2016	9,500	0.10 ▲	1.06	9,400	9,500	9,300	255,010	2,422,595,000
05/02/2016	9,400	0.00 ■■	0.00	9,500	9,500	9,400	193,160	1,815,704,000
04/02/2016	9,400	0.10 ▲	1.08	9,300	9,500	9,300	222,900	2,095,260,000
03/02/2016	9,300	-0.10 ▼	-1.06	9,400	9,400	9,200	247,850	2,305,005,000
02/02/2016	9,400	0.00 ■■	0.00	9,400	9,500	9,300	164,400	1,545,360,000
01/02/2016	9,400	0.00 ■■	0.00	9,600	9,600	9,400	383,400	3,603,960,000
29/01/2016	9,400	0.10 ▲	1.08	9,500	9,600	9,300	444,400	4,177,360,000
28/01/2016	9,300	-0.30 ▼	-3.12	9,700	9,700	9,300	673,600	6,264,480,000
27/01/2016	9,600	0.10 ▲	1.05	9,600	9,700	9,500	342,700	3,289,920,000
26/01/2016	9,500	-0.30 ▼	-3.06	9,900	9,900	9,400	448,300	4,258,850,000
25/01/2016	9,800	0.50 ▲	5.38	8,400	9,800	8,400	612,800	6,005,440,000
22/01/2016	9,300	0.00 ■■	0.00	8,400	9,800	8,400	423,542	3,938,940,600
21/01/2016	9,300	-0.50 ▼	-5.10	9,700	9,800	9,200	461,280	4,289,904,000
20/01/2016	9,800	0.20 ▲	2.08	9,600	9,800	9,500	211,200	2,069,760,000
19/01/2016	9,600	0.40 ▲	4.35	9,200	9,800	9,100	161,952	1,554,739,200
18/01/2016	9,200	-1.00 ▼	-9.80	10,100	10,300	9,200	1,356,670	12,481,364,000
15/01/2016	10,200	-0.20 ▼	-1.92	10,400	10,600	10,200	600,210	6,122,142,000
14/01/2016	10,400	-0.10 ▼	-0.95	10,500	10,600	10,300	550,410	5,724,264,000
13/01/2016	10,500	-0.10 ▼	-0.94	10,700	10,700	10,500	574,500	6,032,250,000
12/01/2016	10,600	-0.20 ▼	-1.85	10,800	10,800	10,400	734,100	7,781,460,000
11/01/2016	10,800	-0.10 ▼	-0.92	10,900	11,000	10,600	410,308	4,431,326,400
08/01/2016	10,900	0.00 ■■	0.00	11,000	11,000	10,600	1,043,800	11,377,420,000
07/01/2016	10,900	0.40 ▲	3.81	10,500	10,900	10,400	2,541,280	27,699,952,000
06/01/2016	10,500	0.10 ▲	0.96	10,400	10,600	10,300	533,126	5,597,823,000
05/01/2016	10,400	-0.10 ▼	-0.95	10,400	10,500	10,300	377,106	3,921,902,400
04/01/2016	10,500	0.00 ■■	0.00	9,500	10,600	9,500	307,100	3,224,550,000
31/12/2015	10,500	0.10 ▲	0.96	10,500	10,600	10,300	518,798	5,447,379,000
30/12/2015	10,400	0.00 ■■	0.00	9,400	10,600	9,400	424,300	4,412,720,000
29/12/2015	10,400	-0.20 ▼	-1.89	10,600	10,700	10,300	563,800	5,863,520,000
28/12/2015	10,600	0.00 ■■	0.00	10,600	10,600	10,400	343,400	3,640,040,000
25/12/2015	10,600	0.00 ■■	0.00	10,600	10,700	10,400	335,900	3,560,540,000
24/12/2015	10,600	-0.10 ▼	-0.93	10,700	10,800	10,500	412,470	4,372,182,000
23/12/2015	10,700	-0.10 ▼	-0.93	10,800	10,900	10,600	360,700	3,859,490,000
22/12/2015	10,800	-0.10 ▼	-0.92	10,900	10,900	10,700	366,500	3,958,200,000
21/12/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,700	415,460	4,528,514,000
18/12/2015	10,900	-0.10 ▼	-0.91	11,000	11,100	10,800	492,400	5,367,160,000
17/12/2015	11,000	0.00 ■■	0.00	11,100	11,200	10,900	451,800	4,969,800,000
16/12/2015	11,000	0.10 ▲	0.92	11,000	11,100	10,900	1,034,160	11,375,760,000
15/12/2015	10,900	0.00 ■■	0.00	10,900	11,500	10,900	527,462	5,749,335,800
14/12/2015	10,900	0.00 ■■	0.00	10,900	11,000	10,900	241,900	2,636,710,000
11/12/2015	10,900	0.10 ▲	0.93	10,900	11,000	10,700	274,300	2,989,870,000
10/12/2015	10,800	-0.10 ▼	-0.92	11,000	11,100	10,800	174,800	1,887,840,000
09/12/2015	10,900	-0.10 ▼	-0.91	11,200	11,200	10,900	235,800	2,570,220,000
08/12/2015	11,000	0.00 ■■	0.00	11,000	11,100	10,700	829,700	9,126,700,000
07/12/2015	11,000	0.00 ■■	0.00	11,000	11,200	11,000	231,100	2,542,100,000
04/12/2015	11,000	0.00 ■■	0.00	11,000	11,300	10,900	267,850	2,946,350,000
03/12/2015	11,000	-0.10 ▼	-0.90	11,100	11,200	10,900	351,300	3,864,300,000
02/12/2015	11,100	0.00 ■■	0.00	11,200	11,400	11,100	231,000	2,564,100,000
01/12/2015	11,100	-0.10 ▼	-0.89	11,200	11,700	11,100	525,450	5,832,495,000
30/11/2015	12,600	-0.50 ▼	-3.82	13,000	13,200	12,600	853,700	10,756,620,000
27/11/2015	13,100	-0.20 ▼	-1.50	13,400	13,600	13,100	1,506,710	19,737,901,000
26/11/2015	13,300	0.10 ▲	0.76	13,300	13,600	13,200	2,115,700	28,138,810,000
25/11/2015	13,200	0.20 ▲	1.54	13,100	13,400	12,900	1,193,512	15,754,358,400
24/11/2015	13,000	-0.20 ▼	-1.52	13,200	13,300	13,000	474,000	6,162,000,000
23/11/2015	13,200	-0.10 ▼	-0.75	13,400	13,500	13,000	896,200	11,829,840,000
20/11/2015	13,300	0.10 ▲	0.76	13,300	13,400	13,200	256,703	3,414,149,900
19/11/2015	13,200	0.10 ▲	0.76	13,200	13,400	13,100	433,500	5,722,200,000
18/11/2015	13,100	0.20 ▲	1.55	14,000	14,000	12,900	351,518	4,604,885,800
17/11/2015	12,900	0.00 ■■	0.00	12,900	13,100	12,900	214,500	2,767,050,000
16/11/2015	12,900	-0.20 ▼	-1.53	13,100	13,100	12,900	525,700	6,781,530,000
13/11/2015	13,100	-0.20 ▼	-1.50	13,300	13,400	13,000	356,160	4,665,696,000
12/11/2015	13,300	0.10 ▲	0.76	13,200	13,500	13,100	736,250	9,792,125,000
11/11/2015	13,200	0.00 ■■	0.00	13,300	13,400	13,200	477,200	6,299,040,000
10/11/2015	13,200	-0.20 ▼	-1.49	13,300	13,400	13,200	443,008	5,847,705,600
09/11/2015	13,400	0.00 ■■	0.00	13,300	13,500	13,300	162,100	2,172,140,000
06/11/2015	13,400	-0.10 ▼	-0.74	13,500	13,600	13,300	197,210	2,642,614,000
05/11/2015	13,500	0.20 ▲	1.50	13,300	13,700	13,300	925,570	12,495,195,000
04/11/2015	13,300	-0.10 ▼	-0.75	13,400	13,500	13,300	257,900	3,430,070,000
03/11/2015	13,400	0.10 ▲	0.75	13,300	13,400	13,100	322,050	4,315,470,000
02/11/2015	13,300	-0.10 ▼	-0.75	13,500	13,500	13,300	238,850	3,176,705,000
30/10/2015	13,400	0.00 ■■	0.00	13,400	13,500	13,300	224,110	3,003,074,000
29/10/2015	13,400	0.00 ■■	0.00	13,500	13,500	13,400	296,550	3,973,770,000
28/10/2015	13,400	-0.10 ▼	-0.74	13,500	13,600	13,400	414,740	5,557,516,000
27/10/2015	13,500	0.00 ■■	0.00	13,600	13,600	13,400	388,100	5,239,350,000
26/10/2015	13,500	-0.20 ▼	-1.46	13,700	13,800	13,400	404,300	5,458,050,000
23/10/2015	13,700	0.10 ▲	0.74	13,600	13,800	13,600	810,520	11,104,124,000
22/10/2015	13,600	0.10 ▲	0.74	13,500	13,600	13,400	311,660	4,238,576,000
21/10/2015	13,500	-0.10 ▼	-0.74	13,600	13,700	13,400	349,680	4,720,680,000
20/10/2015	13,600	-0.10 ▼	-0.73	13,700	13,700	13,400	715,100	9,725,360,000
19/10/2015	13,700	-0.10 ▼	-0.72	13,700	13,800	13,600	382,800	5,244,360,000
16/10/2015	13,800	0.00 ■■	0.00	14,000	14,000	13,700	631,307	8,712,036,600
15/10/2015	13,800	0.20 ▲	1.47	13,700	14,000	13,700	1,156,100	15,954,180,000
14/10/2015	13,600	-0.10 ▼	-0.73	13,700	13,800	13,500	284,316	3,866,697,600
13/10/2015	13,700	0.00 ■■	0.00	13,700	13,800	13,500	349,320	4,785,684,000
12/10/2015	13,700	0.10 ▲	0.74	13,600	13,800	13,600	516,828	7,080,543,600
09/10/2015	13,600	-0.30 ▼	-2.16	14,000	14,100	13,600	732,530	9,962,408,000
08/10/2015	13,900	0.30 ▲	2.21	13,700	14,000	13,600	1,071,639	14,895,782,100
07/10/2015	13,600	-0.30 ▼	-2.16	14,000	14,000	13,600	354,900	4,826,640,000
06/10/2015	13,900	0.40 ▲	2.96	13,800	14,000	13,600	793,500	11,029,650,000
05/10/2015	13,500	0.20 ▲	1.50	13,400	13,700	13,300	456,910	6,168,285,000
02/10/2015	13,300	-0.10 ▼	-0.75	13,400	13,500	13,200	704,200	9,365,860,000
01/10/2015	13,400	-0.10 ▼	-0.74	13,600	13,700	13,400	666,200	8,927,080,000
30/09/2015	13,500	0.00 ■■	0.00	13,600	13,700	13,400	637,200	8,602,200,000
29/09/2015	13,500	0.00 ■■	0.00	13,400	13,500	13,300	621,910	8,395,785,000
28/09/2015	13,500	-0.20 ▼	-1.46	13,700	13,800	13,400	683,913	9,232,825,500
25/09/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	787,100	10,783,270,000
24/09/2015	13,800	-0.10 ▼	-0.72	13,800	14,100	13,800	889,202	12,270,987,600
23/09/2015	13,900	-0.10 ▼	-0.71	14,000	14,000	13,700	676,120	9,398,068,000
22/09/2015	14,000	-0.20 ▼	-1.41	14,200	14,300	13,900	637,619	8,926,666,000
21/09/2015	14,200	0.40 ▲	2.90	13,900	14,300	13,900	1,697,957	24,110,989,400
18/09/2015	13,800	0.20 ▲	1.47	13,800	14,000	13,700	746,210	10,297,698,000
17/09/2015	13,600	0.00 ■■	0.00	13,700	13,800	13,600	394,600	5,366,560,000
16/09/2015	13,600	0.00 ■■	0.00	13,600	13,800	13,500	314,100	4,271,760,000
15/09/2015	13,600	0.10 ▲	0.74	13,500	13,700	13,500	276,327	3,758,047,200
14/09/2015	13,500	-0.30 ▼	-2.17	13,900	14,100	13,500	422,500	5,703,750,000
11/09/2015	13,800	-0.10 ▼	-0.72	13,800	14,000	13,800	705,610	9,737,418,000
10/09/2015	13,900	-0.10 ▼	-0.71	14,000	14,100	13,800	402,020	5,588,078,000
09/09/2015	14,000	0.20 ▲	1.45	13,900	14,200	13,800	496,469	6,950,566,000
08/09/2015	13,800	0.20 ▲	1.47	13,600	13,800	13,300	602,430	8,313,534,000
07/09/2015	13,600	-0.70 ▼	-4.90	14,200	14,300	13,600	728,220	9,903,792,000
04/09/2015	14,300	0.00 ■■	0.00	14,400	14,600	14,200	1,598,725	22,861,767,500
03/09/2015	14,300	0.30 ▲	2.14	14,000	14,800	14,000	2,499,809	35,747,268,700
01/09/2015	14,000	0.60 ▲	4.48	13,600	14,300	13,500	1,580,850	22,131,900,000
31/08/2015	13,400	0.00 ■■	0.00	13,500	13,600	13,200	582,600	7,806,840,000
28/08/2015	13,400	0.00 ■■	0.00	13,400	13,600	13,200	393,040	5,266,736,000
27/08/2015	13,400	0.10 ▲	0.75	13,400	13,500	13,300	426,900	5,720,460,000
26/08/2015	13,300	0.50 ▲	3.91	12,900	13,400	12,800	354,532	4,715,275,600
25/08/2015	12,800	-0.10 ▼	-0.78	12,900	13,000	12,500	589,240	7,542,272,000
24/08/2015	12,900	-0.50 ▼	-3.73	13,300	13,500	12,100	1,380,810	17,812,449,000
21/08/2015	13,400	-0.20 ▼	-1.47	13,600	13,700	12,900	830,850	11,133,390,000
20/08/2015	13,600	-0.10 ▼	-0.73	13,700	13,900	13,600	612,100	8,324,560,000
19/08/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	334,788	4,586,595,600
18/08/2015	13,800	0.10 ▲	0.73	13,800	14,000	13,600	263,300	3,633,540,000
17/08/2015	13,700	0.00 ■■	0.00	13,800	14,000	13,700	533,600	7,310,320,000
14/08/2015	13,700	0.20 ▲	1.48	13,500	13,700	13,400	566,102	7,755,597,400
13/08/2015	13,500	-0.10 ▼	-0.74	13,600	13,800	13,300	578,880	7,814,880,000
12/08/2015	13,600	-0.20 ▼	-1.45	13,800	13,900	13,400	611,700	8,319,120,000
11/08/2015	13,800	0.10 ▲	0.73	13,700	13,900	13,600	342,600	4,727,880,000
10/08/2015	13,700	0.00 ■■	0.00	13,700	14,000	13,600	370,600	5,077,220,000
07/08/2015	13,700	-0.10 ▼	-0.72	13,800	13,900	13,600	325,820	4,463,734,000
06/08/2015	13,800	-0.10 ▼	-0.72	13,900	14,100	13,700	308,100	4,251,780,000
05/08/2015	13,900	0.30 ▲	2.21	13,700	13,900	13,600	477,711	6,640,182,900
04/08/2015	13,600	0.10 ▲	0.74	13,500	14,000	13,500	338,420	4,602,512,000
03/08/2015	13,500	-0.30 ▼	-2.17	13,600	13,800	13,400	620,040	8,370,540,000
31/07/2015	13,800	-0.20 ▼	-1.43	14,000	14,100	13,800	409,640	5,653,032,000
30/07/2015	14,000	0.00 ■■	0.00	14,000	14,200	13,900	307,600	4,306,400,000
29/07/2015	14,000	-0.20 ▼	-1.41	14,300	14,400	13,900	273,000	3,822,000,000
28/07/2015	14,200	-0.30 ▼	-2.07	14,600	14,800	14,100	839,930	11,927,006,000
27/07/2015	14,500	1.00 ▲	7.41	13,600	14,500	13,500	1,716,000	24,882,000,000
24/07/2015	13,500	0.10 ▲	0.75	13,500	13,600	13,300	389,310	5,255,685,000
23/07/2015	13,400	-0.20 ▼	-1.47	13,700	13,800	13,400	407,930	5,466,262,000
22/07/2015	13,600	0.30 ▲	2.26	13,300	13,600	13,300	369,630	5,026,968,000
21/07/2015	13,300	-0.20 ▼	-1.48	13,500	13,700	13,300	579,329	7,705,075,700
20/07/2015	13,500	-0.10 ▼	-0.74	13,600	13,800	13,400	354,200	4,781,700,000
17/07/2015	13,600	0.00 ■■	0.00	13,700	13,900	13,500	627,500	8,534,000,000
16/07/2015	13,600	0.10 ▲	0.74	13,500	13,800	13,400	657,369	8,940,218,400
15/07/2015	13,500	-0.20 ▼	-1.46	13,900	14,000	13,500	494,130	6,670,755,000
14/07/2015	13,700	-0.30 ▼	-2.14	14,100	14,100	13,700	565,000	7,740,500,000
13/07/2015	14,000	0.20 ▲	1.45	13,800	14,200	13,800	941,320	13,178,480,000
10/07/2015	13,800	0.00 ■■	0.00	14,000	14,200	13,600	642,940	8,872,572,000
09/07/2015	13,800	-0.50 ▼	-3.50	14,300	14,300	13,200	880,031	12,144,427,800
08/07/2015	14,300	-0.60